42,315$
0,01%
Echtzeit-Aktienkurs Cerevel Therapeutics Hld. Inc.
Bid:
Ask:
Aktienkurse zur Cerevel Therapeutics Hld. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 42,22 | 42,44 | 42,19 | 42,35 | 0,09% | 1.083.367,00 |
| 15.05.2024 | 42,27 | 42,46 | 42,00 | 42,31 | 0,17% | 1.152.247,00 |
| 14.05.2024 | 42,19 | 42,30 | 41,95 | 42,24 | 0,43% | 726.778,00 |
| 13.05.2024 | 42,22 | 42,24 | 41,92 | 42,06 | -0,31% | 652.651,00 |
| 10.05.2024 | 42,20 | 42,35 | 42,00 | 42,19 | -0,26% | 474.428,00 |
| 09.05.2024 | 42,01 | 42,32 | 41,86 | 42,30 | 0,57% | 1.295.038,00 |
| 08.05.2024 | 42,20 | 42,33 | 41,96 | 42,06 | -0,47% | 1.120.947,00 |
| 07.05.2024 | 42,53 | 42,53 | 42,24 | 42,26 | -0,61% | 878.973,00 |
| 06.05.2024 | 42,53 | 42,66 | 42,40 | 42,52 | -0,07% | 676.474,00 |
| 03.05.2024 | 42,79 | 42,79 | 42,54 | 42,55 | -0,09% | 912.342,00 |
| 02.05.2024 | 42,56 | 42,88 | 42,44 | 42,59 | -0,09% | 1.517.671,00 |
| 01.05.2024 | 42,73 | 42,86 | 42,60 | 42,63 | -0,19% | 1.152.986,00 |
| 30.04.2024 | 42,57 | 42,82 | 42,56 | 42,71 | -0,09% | 1.059.658,00 |
| 29.04.2024 | 42,49 | 42,85 | 42,38 | 42,75 | 0,66% | 714.167,00 |
| 26.04.2024 | 42,02 | 42,49 | 41,93 | 42,47 | 0,95% | 680.906,00 |
| 25.04.2024 | 41,81 | 42,19 | 41,80 | 42,07 | 0,41% | 691.659,00 |
| 24.04.2024 | 41,97 | 42,06 | 41,87 | 41,90 | -0,21% | 629.646,00 |
| 23.04.2024 | 42,10 | 42,14 | 41,90 | 41,99 | -0,26% | 1.390.239,00 |
| 22.04.2024 | 42,28 | 42,30 | 41,86 | 42,10 | -0,26% | 701.473,00 |
| 19.04.2024 | 42,01 | 42,23 | 42,00 | 42,21 | 0,12% | 813.324,00 |
| 18.04.2024 | 41,88 | 42,21 | 41,70 | 42,16 | 1,35% | 1.282.830,00 |
| 17.04.2024 | 41,47 | 41,80 | 41,30 | 41,60 | 0,70% | 838.023,00 |
| 16.04.2024 | 41,60 | 41,81 | 41,19 | 41,31 | -1,03% | 1.439.526,00 |
| 15.04.2024 | 41,83 | 41,92 | 41,54 | 41,74 | -0,26% | 1.333.538,00 |
| 12.04.2024 | 42,02 | 42,05 | 41,50 | 41,85 | -0,36% | 2.259.340,00 |
| 11.04.2024 | 42,17 | 42,18 | 42,00 | 42,00 | -0,26% | 948.569,00 |
| 10.04.2024 | 42,10 | 42,27 | 42,04 | 42,11 | -0,05% | 1.218.905,00 |
| 09.04.2024 | 42,20 | 42,20 | 42,04 | 42,13 | -0,17% | 748.979,00 |
| 08.04.2024 | 42,17 | 42,28 | 42,10 | 42,20 | 0,07% | 1.057.738,00 |
| 05.04.2024 | 42,15 | 42,28 | 42,04 | 42,17 | -0,02% | 976.840,00 |
| 04.04.2024 | 42,31 | 42,41 | 42,16 | 42,18 | -0,31% | 1.386.066,00 |
| 03.04.2024 | 42,35 | 42,51 | 42,16 | 42,31 | -0,02% | 2.121.146,00 |
| 02.04.2024 | 42,30 | 42,57 | 42,28 | 42,32 | 0,00% | 891.982,00 |
| 01.04.2024 | 42,25 | 42,41 | 42,21 | 42,32 | 0,12% | 721.882,00 |
| 28.03.2024 | 42,35 | 42,38 | 42,11 | 42,27 | -0,26% | 1.068.088,00 |
| 27.03.2024 | 42,36 | 42,52 | 42,18 | 42,38 | 0,05% | 889.388,00 |
| 26.03.2024 | 42,48 | 42,60 | 42,24 | 42,36 | -0,09% | 1.296.694,00 |
| 25.03.2024 | 42,20 | 42,45 | 42,20 | 42,40 | 0,50% | 1.564.304,00 |
| 22.03.2024 | 42,30 | 42,39 | 42,10 | 42,19 | -0,19% | 707.439,00 |
| 21.03.2024 | 42,40 | 42,48 | 42,21 | 42,27 | -0,07% | 735.788,00 |
| 20.03.2024 | 42,30 | 42,49 | 42,24 | 42,30 | -0,05% | 1.066.558,00 |
| 19.03.2024 | 42,59 | 42,70 | 42,27 | 42,32 | -0,56% | 1.582.224,00 |
| 18.03.2024 | 42,37 | 42,80 | 42,35 | 42,56 | 0,54% | 2.821.213,00 |
| 15.03.2024 | 42,20 | 42,42 | 42,17 | 42,33 | 0,21% | 2.499.706,00 |
| 14.03.2024 | 42,31 | 42,41 | 42,21 | 42,24 | 0,07% | 1.782.907,00 |
| 13.03.2024 | 41,96 | 42,29 | 41,88 | 42,21 | 0,79% | 1.519.255,00 |
| 12.03.2024 | 41,33 | 42,05 | 41,33 | 41,88 | 1,09% | 1.556.951,00 |
| 11.03.2024 | 41,21 | 41,49 | 41,15 | 41,43 | 0,44% | 840.286,00 |
| 08.03.2024 | 41,37 | 41,50 | 41,10 | 41,25 | -0,05% | 955.301,00 |
| 07.03.2024 | 41,39 | 41,45 | 41,23 | 41,27 | -0,10% | 945.653,00 |
| 06.03.2024 | 41,25 | 41,39 | 41,12 | 41,31 | 0,22% | 935.361,00 |
| 05.03.2024 | 40,99 | 41,35 | 40,99 | 41,22 | 0,29% | 889.839,00 |
| 04.03.2024 | 41,12 | 41,19 | 40,80 | 41,10 | 0,12% | 924.659,00 |
| 01.03.2024 | 41,05 | 41,28 | 41,04 | 41,05 | 0,12% | 1.690.137,00 |
| 29.02.2024 | 41,35 | 41,35 | 41,00 | 41,00 | -0,53% | 1.110.639,00 |
| 28.02.2024 | 41,20 | 41,28 | 41,15 | 41,22 | -0,19% | 610.537,00 |
| 27.02.2024 | 41,01 | 41,38 | 40,98 | 41,30 | 0,54% | 1.050.878,00 |
| 26.02.2024 | 40,90 | 41,15 | 40,87 | 41,08 | 0,49% | 1.433.330,00 |
| 23.02.2024 | 41,14 | 41,14 | 40,85 | 40,88 | -0,37% | 1.028.297,00 |
| 22.02.2024 | 41,00 | 41,13 | 40,66 | 41,03 | 0,24% | 2.060.210,00 |
| 21.02.2024 | 41,03 | 41,12 | 40,80 | 40,93 | -0,27% | 1.920.801,00 |
| 20.02.2024 | 41,23 | 41,41 | 41,00 | 41,04 | -3,59% | 5.425.533,00 |
| 16.02.2024 | 42,93 | 42,96 | 42,26 | 42,57 | -0,81% | 2.766.509,00 |
| 15.02.2024 | 43,50 | 43,59 | 42,58 | 42,92 | -0,77% | 4.023.252,00 |
| 14.02.2024 | 43,00 | 43,28 | 43,00 | 43,25 | 0,82% | 1.672.022,00 |
| 13.02.2024 | 43,00 | 43,08 | 42,86 | 42,90 | -0,46% | 1.708.870,00 |
| 12.02.2024 | 42,82 | 43,10 | 42,73 | 43,10 | 0,51% | 1.202.301,00 |
| 09.02.2024 | 42,22 | 43,02 | 42,18 | 42,88 | 1,66% | 3.133.525,00 |
| 08.02.2024 | 41,85 | 42,18 | 41,85 | 42,18 | 1,57% | 2.353.215,00 |
| 07.02.2024 | 41,70 | 41,77 | 41,41 | 41,53 | -0,31% | 799.613,00 |
| 06.02.2024 | 41,70 | 41,81 | 41,50 | 41,66 | -0,08% | 1.082.526,00 |
| 05.02.2024 | 41,80 | 41,89 | 41,62 | 41,70 | -0,37% | 1.056.952,00 |
| 02.02.2024 | 41,81 | 42,01 | 41,78 | 41,85 | 0,07% | 699.353,00 |
| 01.02.2024 | 41,92 | 42,00 | 41,75 | 41,82 | -0,19% | 1.025.263,00 |
| 31.01.2024 | 42,10 | 42,24 | 41,82 | 41,90 | -0,45% | 958.198,00 |
| 30.01.2024 | 42,05 | 42,19 | 41,96 | 42,09 | 0,19% | 1.257.573,00 |
| 29.01.2024 | 42,09 | 42,18 | 42,00 | 42,01 | -0,14% | 660.492,00 |
| 26.01.2024 | 42,11 | 42,19 | 42,04 | 42,07 | -0,02% | 1.747.596,00 |
| 25.01.2024 | 42,15 | 42,24 | 42,06 | 42,08 | 0,17% | 891.739,00 |
| 24.01.2024 | 42,33 | 42,33 | 42,00 | 42,01 | -0,33% | 889.591,00 |
| 23.01.2024 | 42,14 | 42,25 | 41,95 | 42,15 | 0,09% | 1.208.023,00 |
| 22.01.2024 | 42,34 | 42,35 | 42,05 | 42,11 | -0,33% | 1.395.626,00 |
| 19.01.2024 | 42,40 | 42,40 | 42,21 | 42,25 | -0,09% | 1.503.040,00 |
| 18.01.2024 | 42,05 | 42,51 | 42,05 | 42,29 | 0,14% | 3.164.676,00 |
| 17.01.2024 | 42,42 | 42,49 | 42,13 | 42,23 | -0,80% | 1.298.279,00 |
| 16.01.2024 | 42,55 | 42,60 | 42,29 | 42,57 | -0,30% | 1.610.479,00 |
| 12.01.2024 | 42,64 | 42,79 | 42,44 | 42,70 | 0,14% | 2.878.506,00 |
| 11.01.2024 | 42,40 | 42,64 | 42,28 | 42,64 | 0,49% | 1.505.792,00 |
| 10.01.2024 | 42,26 | 42,43 | 42,20 | 42,43 | 0,43% | 1.106.811,00 |
| 09.01.2024 | 42,24 | 42,48 | 42,12 | 42,25 | -0,24% | 1.457.026,00 |
| 08.01.2024 | 42,34 | 42,47 | 42,16 | 42,35 | 0,21% | 1.686.909,00 |
| 05.01.2024 | 42,19 | 42,43 | 42,12 | 42,26 | -0,02% | 2.874.735,00 |
| 04.01.2024 | 42,24 | 42,35 | 42,17 | 42,27 | 0,43% | 2.404.304,00 |
| 03.01.2024 | 42,36 | 42,36 | 42,09 | 42,09 | -0,28% | 2.392.740,00 |
| 02.01.2024 | 42,34 | 42,42 | 42,13 | 42,21 | -0,45% | 1.740.667,00 |
| 29.12.2023 | 42,40 | 42,58 | 42,36 | 42,40 | -0,09% | 769.928,00 |
| 28.12.2023 | 42,52 | 42,87 | 42,35 | 42,44 | 0,33% | 1.339.407,00 |
| 27.12.2023 | 42,28 | 42,59 | 42,23 | 42,30 | -0,02% | 1.125.251,00 |
| 26.12.2023 | 42,13 | 42,54 | 41,92 | 42,31 | 0,98% | 1.407.580,00 |
| 22.12.2023 | 41,37 | 42,11 | 41,37 | 41,90 | 1,23% | 2.503.777,00 |