2,550€
0,59%
Echtzeit-Aktienkurs Cherry AG
Bid:
Ask:
Aktienkurse zur Cherry AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,70 | 2,70 | 2,47 | 2,55 | 0,49% | - |
| 16.05.2024 | 2,63 | 2,63 | 2,54 | 2,54 | -2,69% | - |
| 15.05.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 3,78% | - |
| 14.05.2024 | 2,57 | 2,67 | 2,51 | 2,51 | -14,04% | 400,00 |
| 13.05.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 800,00 |
| 10.05.2024 | 3,00 | 3,00 | 2,92 | 2,92 | -1,52% | - |
| 09.05.2024 | 2,74 | 2,97 | 2,74 | 2,97 | 5,70% | 800,00 |
| 08.05.2024 | 2,87 | 2,87 | 2,81 | 2,81 | -0,36% | - |
| 07.05.2024 | 2,80 | 2,82 | 2,70 | 2,82 | 5,23% | 1.505,00 |
| 06.05.2024 | 2,47 | 2,70 | 2,47 | 2,68 | 8,30% | 1.125,00 |
| 03.05.2024 | 2,25 | 2,47 | 2,25 | 2,47 | 13,04% | 1.200,00 |
| 02.05.2024 | 2,12 | 2,19 | 2,12 | 2,19 | 2,58% | 115,00 |
| 30.04.2024 | 2,27 | 2,27 | 2,13 | 2,13 | -5,75% | - |
| 29.04.2024 | 2,31 | 2,31 | 2,26 | 2,26 | -1,74% | - |
| 26.04.2024 | 2,05 | 2,33 | 2,05 | 2,30 | 17,11% | 4.900,00 |
| 25.04.2024 | 1,85 | 1,96 | 1,85 | 1,96 | 5,93% | 70,00 |
| 24.04.2024 | 2,02 | 2,02 | 1,85 | 1,85 | -8,22% | 400,00 |
| 23.04.2024 | 1,99 | 2,02 | 1,99 | 2,02 | 5,54% | - |
| 22.04.2024 | 1,96 | 1,96 | 1,91 | 1,91 | 1,06% | - |
| 19.04.2024 | 1,98 | 1,98 | 1,89 | 1,89 | -3,86% | - |
| 18.04.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 5,69% | - |
| 17.04.2024 | 1,96 | 1,96 | 1,86 | 1,86 | -0,75% | - |
| 16.04.2024 | 1,91 | 1,91 | 1,88 | 1,88 | -2,19% | - |
| 15.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -4,48% | - |
| 12.04.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 4,47% | - |
| 11.04.2024 | 1,88 | 2,14 | 1,88 | 1,92 | 11,86% | 820,00 |
| 10.04.2024 | 1,54 | 1,72 | 1,54 | 1,72 | 9,69% | - |
| 09.04.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,25% | - |
| 08.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,13% | - |
| 05.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,38% | - |
| 04.04.2024 | 1,64 | 1,64 | 1,57 | 1,57 | 3,57% | 300,00 |
| 03.04.2024 | 1,56 | 1,56 | 1,51 | 1,51 | 0,00% | - |
| 02.04.2024 | 1,57 | 1,57 | 1,51 | 1,51 | -3,20% | 3.165,00 |
| 28.03.2024 | 1,69 | 1,69 | 1,56 | 1,56 | 0,00% | 5,00 |
| 27.03.2024 | 1,58 | 1,58 | 1,56 | 1,56 | 0,00% | - |
| 26.03.2024 | 1,57 | 1,57 | 1,56 | 1,56 | 0,00% | - |
| 25.03.2024 | 1,63 | 1,67 | 1,56 | 1,56 | 0,00% | 900,00 |
| 22.03.2024 | 1,63 | 1,65 | 1,56 | 1,56 | -5,21% | 200,00 |
| 21.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,87% | 5.567,00 |
| 20.03.2024 | 1,72 | 1,72 | 1,60 | 1,60 | -6,74% | 3.000,00 |
| 19.03.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 4,12% | - |
| 18.03.2024 | 1,76 | 1,76 | 1,65 | 1,65 | -3,05% | 205,00 |
| 15.03.2024 | 1,82 | 1,82 | 1,70 | 1,70 | -2,85% | - |
| 14.03.2024 | 1,82 | 1,82 | 1,75 | 1,75 | -1,13% | - |
| 13.03.2024 | 1,81 | 1,81 | 1,77 | 1,77 | 1,14% | - |
| 12.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,68% | - |
| 11.03.2024 | 1,78 | 1,82 | 1,78 | 1,78 | 0,79% | 5,00 |
| 08.03.2024 | 1,85 | 1,85 | 1,77 | 1,77 | 3,87% | - |
| 07.03.2024 | 1,82 | 1,82 | 1,70 | 1,70 | -2,41% | - |
| 06.03.2024 | 1,81 | 1,81 | 1,75 | 1,75 | 1,04% | - |
| 05.03.2024 | 1,91 | 1,91 | 1,73 | 1,73 | -16,32% | 75,00 |
| 04.03.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 22,33% | 20,00 |
| 01.03.2024 | 1,80 | 1,80 | 1,69 | 1,69 | -0,35% | - |
| 29.02.2024 | 1,77 | 1,77 | 1,69 | 1,69 | -4,51% | - |
| 28.02.2024 | 1,85 | 1,85 | 1,77 | 1,77 | -2,85% | - |
| 27.02.2024 | 1,56 | 1,83 | 1,56 | 1,83 | 10,80% | - |
| 26.02.2024 | 1,70 | 1,70 | 1,65 | 1,65 | 0,00% | 1.000,00 |
| 23.02.2024 | 1,65 | 1,70 | 1,65 | 1,65 | 2,74% | 1.500,00 |
| 22.02.2024 | 1,71 | 1,71 | 1,60 | 1,60 | -8,03% | - |
| 21.02.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -1,13% | - |
| 20.02.2024 | 1,78 | 1,78 | 1,76 | 1,76 | 0,80% | - |
| 19.02.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -3,85% | - |
| 16.02.2024 | 1,85 | 1,85 | 1,82 | 1,82 | 0,00% | - |
| 15.02.2024 | 1,86 | 1,86 | 1,82 | 1,82 | 0,00% | - |
| 14.02.2024 | 1,88 | 1,88 | 1,82 | 1,82 | 0,00% | - |
| 13.02.2024 | 1,90 | 1,90 | 1,82 | 1,82 | -3,91% | 1.000,00 |
| 12.02.2024 | 1,95 | 1,96 | 1,89 | 1,89 | 0,00% | 13.281,00 |
| 09.02.2024 | 1,94 | 1,94 | 1,89 | 1,89 | -2,07% | - |
| 08.02.2024 | 1,91 | 2,01 | 1,91 | 1,93 | 0,31% | 400,00 |
| 07.02.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 0,63% | - |
| 06.02.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,74% | - |
| 05.02.2024 | 2,05 | 2,05 | 1,97 | 1,97 | -0,71% | 2.700,00 |
| 02.02.2024 | 2,10 | 2,10 | 1,98 | 1,98 | -13,74% | 500,00 |
| 01.02.2024 | 2,50 | 2,60 | 1,90 | 2,30 | -14,02% | 3.520,00 |
| 31.01.2024 | 2,90 | 2,90 | 2,68 | 2,68 | -7,60% | 2.050,00 |
| 30.01.2024 | 3,24 | 3,24 | 2,90 | 2,90 | -10,65% | - |
| 29.01.2024 | 3,27 | 3,27 | 3,24 | 3,24 | 1,41% | - |
| 26.01.2024 | 3,32 | 3,32 | 3,20 | 3,20 | -1,08% | - |
| 25.01.2024 | 3,36 | 3,36 | 3,23 | 3,23 | -2,27% | - |
| 24.01.2024 | 3,45 | 3,45 | 3,31 | 3,31 | 0,61% | - |
| 23.01.2024 | 3,45 | 3,45 | 3,29 | 3,29 | -2,95% | - |
| 22.01.2024 | 3,39 | 3,39 | 3,39 | 3,39 | -0,44% | - |
| 19.01.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -0,58% | - |
| 18.01.2024 | 3,43 | 3,43 | 3,42 | 3,42 | -2,98% | 200,00 |
| 17.01.2024 | 3,53 | 3,53 | 3,53 | 3,53 | 2,92% | - |
| 16.01.2024 | 3,38 | 3,43 | 3,38 | 3,43 | 5,38% | - |
| 15.01.2024 | 3,65 | 3,65 | 3,25 | 3,25 | 1,72% | 600,00 |
| 12.01.2024 | 3,37 | 3,37 | 3,20 | 3,20 | -1,84% | - |
| 11.01.2024 | 3,32 | 3,32 | 3,26 | 3,26 | 2,20% | - |
| 10.01.2024 | 3,29 | 3,37 | 3,19 | 3,19 | -0,16% | 1.000,00 |
| 09.01.2024 | 3,34 | 3,46 | 3,19 | 3,19 | -3,63% | 398,00 |
| 08.01.2024 | 3,14 | 3,31 | 3,14 | 3,31 | 4,91% | 9,00 |
| 05.01.2024 | 3,31 | 3,31 | 3,16 | 3,16 | -5,11% | - |
| 04.01.2024 | 3,33 | 3,33 | 3,33 | 3,33 | 4,07% | - |
| 03.01.2024 | 3,53 | 3,53 | 3,20 | 3,20 | -6,72% | 175,00 |
| 02.01.2024 | 3,24 | 3,48 | 3,24 | 3,43 | 12,30% | 400,00 |
| 29.12.2023 | 3,05 | 3,05 | 3,05 | 3,05 | -0,49% | - |
| 28.12.2023 | 3,14 | 3,14 | 3,07 | 3,07 | -5,26% | 1.100,00 |
| 27.12.2023 | 3,10 | 3,24 | 3,02 | 3,24 | 5,37% | 500,00 |
| 22.12.2023 | 2,91 | 3,23 | 2,91 | 3,07 | 7,53% | 800,00 |