2,303€
-3,26%
Echtzeit-Aktienkurs Cherry AG
Bid:
Ask:
Aktienkurse zur Cherry AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 2,36 | 2,39 | 2,29 | 2,30 | -3,26% | - |
| 29.04.2024 | 2,46 | 2,46 | 2,35 | 2,38 | 3,70% | 44.907,00 |
| 26.04.2024 | 2,00 | 2,30 | 1,93 | 2,30 | 14,75% | 215.070,00 |
| 25.04.2024 | 1,91 | 2,00 | 1,82 | 2,00 | 2,15% | 185.288,00 |
| 24.04.2024 | 2,01 | 2,03 | 1,83 | 1,96 | -3,31% | 152.984,00 |
| 23.04.2024 | 2,00 | 2,03 | 2,00 | 2,03 | 1,35% | 10.719,00 |
| 22.04.2024 | 2,00 | 2,04 | 1,97 | 2,00 | 0,30% | 102.626,00 |
| 19.04.2024 | 2,00 | 2,00 | 1,96 | 1,99 | 0,61% | 20.336,00 |
| 18.04.2024 | 1,99 | 2,00 | 1,97 | 1,98 | 1,02% | 11.716,00 |
| 17.04.2024 | 2,00 | 2,06 | 1,96 | 1,96 | -0,31% | 82.243,00 |
| 16.04.2024 | 1,95 | 2,03 | 1,93 | 1,97 | 0,20% | 65.841,00 |
| 15.04.2024 | 2,00 | 2,00 | 1,96 | 1,96 | 1,24% | 2.156,00 |
| 12.04.2024 | 2,12 | 2,20 | 1,90 | 1,94 | -2,61% | 60.412,00 |
| 11.04.2024 | 1,88 | 2,29 | 1,87 | 1,99 | 13,33% | 211.445,00 |
| 10.04.2024 | 1,60 | 1,80 | 1,58 | 1,76 | 9,75% | 186.721,00 |
| 09.04.2024 | 1,66 | 1,66 | 1,58 | 1,60 | -3,15% | 24.611,00 |
| 08.04.2024 | 1,63 | 1,68 | 1,60 | 1,65 | 3,90% | 56.619,00 |
| 05.04.2024 | 1,63 | 1,63 | 1,57 | 1,59 | -0,25% | 20.882,00 |
| 04.04.2024 | 1,62 | 1,62 | 1,54 | 1,59 | 2,18% | 37.572,00 |
| 03.04.2024 | 1,62 | 1,62 | 1,55 | 1,56 | 0,00% | 91.001,00 |
| 02.04.2024 | 1,61 | 1,62 | 1,54 | 1,56 | -3,11% | 43.189,00 |
| 28.03.2024 | 1,63 | 1,65 | 1,59 | 1,61 | 1,13% | 28.931,00 |
| 27.03.2024 | 1,65 | 1,65 | 1,58 | 1,59 | 0,13% | 6.884,00 |
| 26.03.2024 | 1,62 | 1,65 | 1,59 | 1,59 | -0,50% | 34.468,00 |
| 25.03.2024 | 1,63 | 1,75 | 1,59 | 1,60 | -1,24% | 27.869,00 |
| 22.03.2024 | 1,74 | 1,74 | 1,58 | 1,62 | -2,53% | 60.513,00 |
| 21.03.2024 | 1,70 | 1,70 | 1,64 | 1,66 | 0,61% | 28.753,00 |
| 20.03.2024 | 1,72 | 1,72 | 1,64 | 1,65 | 0,00% | 41.518,00 |
| 19.03.2024 | 1,70 | 1,76 | 1,62 | 1,65 | -3,40% | 39.896,00 |
| 18.03.2024 | 1,80 | 1,80 | 1,70 | 1,71 | -2,95% | 76.198,00 |
| 15.03.2024 | 1,84 | 1,93 | 1,75 | 1,76 | -4,35% | 65.092,00 |
| 14.03.2024 | 1,87 | 1,87 | 1,82 | 1,84 | 1,10% | 16.528,00 |
| 13.03.2024 | 1,89 | 1,89 | 1,81 | 1,82 | 0,22% | 21.765,00 |
| 12.03.2024 | 1,71 | 1,89 | 1,71 | 1,82 | 0,89% | 26.042,00 |
| 11.03.2024 | 1,83 | 1,90 | 1,78 | 1,80 | -3,23% | 75.021,00 |
| 08.03.2024 | 1,87 | 1,88 | 1,83 | 1,86 | 1,53% | 34.180,00 |
| 07.03.2024 | 1,83 | 1,88 | 1,83 | 1,83 | 0,11% | 21.883,00 |
| 06.03.2024 | 1,92 | 1,92 | 1,82 | 1,83 | -1,61% | 10.481,00 |
| 05.03.2024 | 1,93 | 1,93 | 1,78 | 1,86 | -2,62% | 65.702,00 |
| 04.03.2024 | 1,97 | 1,97 | 1,85 | 1,91 | 3,02% | 40.293,00 |
| 01.03.2024 | 1,90 | 1,93 | 1,78 | 1,85 | 2,77% | 39.383,00 |
| 29.02.2024 | 1,83 | 1,89 | 1,77 | 1,80 | -2,49% | 89.579,00 |
| 28.02.2024 | 1,92 | 1,95 | 1,77 | 1,85 | -1,60% | 38.627,00 |
| 27.02.2024 | 1,62 | 2,04 | 1,57 | 1,88 | 16,05% | 520.924,00 |
| 26.02.2024 | 1,72 | 1,72 | 1,62 | 1,62 | -3,11% | 25.082,00 |
| 23.02.2024 | 1,70 | 1,74 | 1,67 | 1,67 | -4,46% | 9.171,00 |
| 22.02.2024 | 1,77 | 1,80 | 1,71 | 1,75 | -0,11% | 37.845,00 |
| 21.02.2024 | 1,87 | 1,87 | 1,73 | 1,75 | -6,31% | 16.391,00 |
| 20.02.2024 | 1,83 | 1,90 | 1,83 | 1,87 | 1,52% | 10.529,00 |
| 19.02.2024 | 1,80 | 1,84 | 1,76 | 1,84 | 4,19% | 17.328,00 |
| 16.02.2024 | 1,90 | 1,90 | 1,77 | 1,77 | -5,25% | 14.573,00 |
| 15.02.2024 | 1,94 | 1,94 | 1,86 | 1,87 | 0,21% | 1.625,00 |
| 14.02.2024 | 1,94 | 1,94 | 1,86 | 1,86 | -0,43% | 2.033,00 |
| 13.02.2024 | 1,97 | 1,97 | 1,87 | 1,87 | -1,68% | 7.840,00 |
| 12.02.2024 | 1,99 | 1,99 | 1,90 | 1,90 | -2,26% | 26.704,00 |
| 09.02.2024 | 1,98 | 1,98 | 1,92 | 1,95 | 0,62% | 17.916,00 |
| 08.02.2024 | 1,97 | 1,99 | 1,93 | 1,93 | -1,43% | 12.608,00 |
| 07.02.2024 | 2,00 | 2,00 | 1,91 | 1,96 | -0,51% | 86.468,00 |
| 06.02.2024 | 2,00 | 2,02 | 1,91 | 1,97 | 2,49% | 91.455,00 |
| 05.02.2024 | 2,00 | 2,04 | 1,92 | 1,92 | -6,83% | 36.066,00 |
| 02.02.2024 | 2,04 | 2,10 | 1,90 | 2,07 | 10,78% | 222.948,00 |
| 01.02.2024 | 2,50 | 2,50 | 1,80 | 1,86 | -36,38% | 612.862,00 |
| 31.01.2024 | 2,92 | 3,02 | 2,88 | 2,93 | 0,34% | 6.460,00 |
| 30.01.2024 | 3,20 | 3,32 | 2,92 | 2,92 | -13,86% | 32.456,00 |
| 29.01.2024 | 3,43 | 3,44 | 3,31 | 3,39 | 1,35% | 7.593,00 |
| 26.01.2024 | 3,37 | 3,37 | 3,35 | 3,35 | 0,00% | 1.960,00 |
| 25.01.2024 | 3,36 | 3,36 | 3,35 | 3,35 | -2,62% | 400,00 |
| 24.01.2024 | 3,45 | 3,45 | 3,36 | 3,44 | 0,29% | 23.272,00 |
| 23.01.2024 | 3,40 | 3,50 | 3,40 | 3,43 | 0,29% | 24.293,00 |
| 22.01.2024 | 3,54 | 3,60 | 3,42 | 3,42 | 0,89% | 18.121,00 |
| 19.01.2024 | 3,50 | 3,52 | 3,29 | 3,39 | -2,03% | 37.627,00 |
| 18.01.2024 | 3,60 | 3,78 | 3,44 | 3,46 | -3,89% | 43.660,00 |
| 17.01.2024 | 3,59 | 3,77 | 3,55 | 3,60 | 0,56% | 31.670,00 |
| 16.01.2024 | 3,39 | 3,73 | 3,38 | 3,58 | 5,15% | 24.484,00 |
| 15.01.2024 | 3,44 | 3,44 | 3,32 | 3,40 | 1,80% | 8.008,00 |
| 12.01.2024 | 3,37 | 3,37 | 3,29 | 3,34 | -0,60% | 6.499,00 |
| 11.01.2024 | 3,40 | 3,44 | 3,36 | 3,36 | 1,66% | 2.905,00 |
| 10.01.2024 | 3,40 | 3,40 | 3,31 | 3,31 | 1,69% | 2.718,00 |
| 09.01.2024 | 3,34 | 3,39 | 3,25 | 3,25 | -1,96% | 3.873,00 |
| 08.01.2024 | 3,24 | 3,48 | 3,24 | 3,32 | 4,25% | 16.614,00 |
| 05.01.2024 | 3,31 | 3,36 | 3,18 | 3,18 | -2,15% | 11.984,00 |
| 04.01.2024 | 3,35 | 3,45 | 3,21 | 3,25 | -2,69% | 14.318,00 |
| 03.01.2024 | 3,53 | 3,53 | 3,27 | 3,34 | -2,34% | 56.182,00 |
| 02.01.2024 | 3,28 | 3,45 | 3,28 | 3,42 | 7,38% | 26.043,00 |
| 29.12.2023 | 3,27 | 3,27 | 3,13 | 3,19 | 4,26% | 2.843,00 |
| 28.12.2023 | 3,09 | 3,20 | 3,06 | 3,06 | -3,78% | 17.711,00 |
| 27.12.2023 | 3,37 | 3,37 | 2,98 | 3,18 | -1,24% | 53.014,00 |
| 22.12.2023 | 2,93 | 3,38 | 2,88 | 3,22 | 9,35% | 62.729,00 |
| 21.12.2023 | 2,85 | 3,00 | 2,69 | 2,94 | 9,50% | 97.488,00 |
| 20.12.2023 | 2,74 | 2,80 | 2,68 | 2,69 | 0,19% | 55.334,00 |
| 19.12.2023 | 2,68 | 2,75 | 2,65 | 2,68 | -0,74% | 5.461,00 |
| 18.12.2023 | 2,75 | 2,75 | 2,68 | 2,70 | 0,00% | 24.614,00 |
| 15.12.2023 | 2,73 | 2,75 | 2,68 | 2,70 | 1,12% | 4.927,00 |
| 14.12.2023 | 2,67 | 2,73 | 2,67 | 2,67 | -0,37% | 15.866,00 |
| 13.12.2023 | 2,68 | 2,94 | 2,61 | 2,68 | 0,19% | 21.294,00 |
| 12.12.2023 | 2,71 | 2,72 | 2,64 | 2,68 | -1,47% | 10.229,00 |
| 11.12.2023 | 2,70 | 2,80 | 2,69 | 2,72 | 0,00% | 9.591,00 |
| 08.12.2023 | 2,95 | 2,95 | 2,72 | 2,72 | -1,09% | 12.204,00 |
| 07.12.2023 | 2,88 | 2,88 | 2,75 | 2,75 | -5,34% | 2.093,00 |
| 06.12.2023 | 2,84 | 2,94 | 2,63 | 2,90 | 1,40% | 23.369,00 |