1,747€
5,94%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,65 | 1,76 | 1,65 | 1,76 | 6,49% | 40,00 |
27.03.2024 | 1,61 | 1,69 | 1,58 | 1,65 | 2,90% | 414,00 |
26.03.2024 | 1,61 | 1,77 | 1,59 | 1,60 | -1,03% | 2.000,00 |
25.03.2024 | 1,69 | 1,76 | 1,60 | 1,62 | -4,13% | 2.722,00 |
22.03.2024 | 1,79 | 1,82 | 1,69 | 1,69 | -5,75% | - |
21.03.2024 | 1,81 | 1,86 | 1,74 | 1,79 | 1,65% | - |
20.03.2024 | 1,87 | 1,87 | 1,74 | 1,76 | -1,52% | 224,00 |
19.03.2024 | 1,74 | 2,82 | 1,64 | 1,79 | 4,33% | 6.895,00 |
18.03.2024 | 1,75 | 1,78 | 1,72 | 1,72 | -1,94% | 100,00 |
15.03.2024 | 1,84 | 1,87 | 1,73 | 1,75 | -4,96% | 20,00 |
14.03.2024 | 1,85 | 1,92 | 1,77 | 1,84 | -0,47% | 11.317,00 |
13.03.2024 | 1,96 | 1,97 | 1,85 | 1,85 | -5,79% | - |
12.03.2024 | 2,00 | 2,03 | 1,93 | 1,96 | -1,81% | 15,00 |
11.03.2024 | 2,07 | 2,11 | 1,97 | 2,00 | -3,46% | - |
08.03.2024 | 2,17 | 2,25 | 2,03 | 2,07 | -5,30% | 500,00 |
07.03.2024 | 2,23 | 2,37 | 2,14 | 2,19 | -0,86% | 100,00 |
06.03.2024 | 1,83 | 2,36 | 1,83 | 2,21 | 20,08% | 2.115,00 |
05.03.2024 | 1,95 | 1,98 | 1,82 | 1,84 | -5,68% | 150,00 |
04.03.2024 | 2,01 | 2,05 | 1,84 | 1,95 | -2,48% | 3.491,00 |
01.03.2024 | 2,02 | 2,08 | 1,97 | 2,00 | -1,17% | 1.642,00 |
29.02.2024 | 2,03 | 2,12 | 2,01 | 2,02 | -0,17% | 4.600,00 |
28.02.2024 | 2,10 | 2,13 | 2,03 | 2,03 | -3,46% | 197,00 |
27.02.2024 | 2,04 | 2,11 | 2,01 | 2,10 | 3,22% | 300,00 |
26.02.2024 | 2,04 | 2,10 | 1,96 | 2,03 | -0,76% | - |
23.02.2024 | 2,05 | 2,12 | 1,99 | 2,05 | -0,85% | - |
22.02.2024 | 2,06 | 2,10 | 2,01 | 2,07 | -0,05% | 30,00 |
21.02.2024 | 2,14 | 2,16 | 2,05 | 2,07 | -3,10% | 100,00 |
20.02.2024 | 2,19 | 2,19 | 2,06 | 2,13 | -2,69% | 500,00 |
19.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,16% | - |
16.02.2024 | 2,22 | 2,25 | 2,12 | 2,19 | -0,90% | 143,00 |
15.02.2024 | 2,17 | 2,25 | 2,01 | 2,21 | 1,72% | - |
14.02.2024 | 2,02 | 2,20 | 2,02 | 2,18 | 8,17% | 523,00 |
13.02.2024 | 2,20 | 2,20 | 1,97 | 2,01 | -8,31% | 450,00 |
12.02.2024 | 2,15 | 2,27 | 2,15 | 2,20 | 0,97% | 2.512,00 |
09.02.2024 | 2,13 | 2,22 | 2,13 | 2,17 | 1,66% | 106,00 |
08.02.2024 | 2,05 | 2,17 | 2,02 | 2,14 | 4,44% | 1,00 |
07.02.2024 | 2,08 | 2,15 | 2,03 | 2,05 | -1,47% | 105,00 |
06.02.2024 | 1,75 | 2,08 | 1,70 | 2,08 | 17,80% | 37.163,00 |
05.02.2024 | 1,80 | 1,84 | 1,75 | 1,76 | -3,10% | 1.305,00 |
02.02.2024 | 1,81 | 2,01 | 1,76 | 1,82 | 0,71% | 1.000,00 |
01.02.2024 | 1,68 | 1,82 | 1,68 | 1,81 | 7,03% | 7.103,00 |
31.01.2024 | 1,77 | 1,80 | 1,68 | 1,69 | -3,84% | - |
30.01.2024 | 1,90 | 1,98 | 1,75 | 1,76 | -7,87% | 95,00 |
29.01.2024 | 1,75 | 1,92 | 1,75 | 1,91 | 10,97% | 3.600,00 |
26.01.2024 | 1,69 | 1,83 | 1,69 | 1,72 | 0,91% | 205,00 |
25.01.2024 | 1,62 | 1,73 | 1,61 | 1,70 | 2,65% | 30,00 |
24.01.2024 | 1,70 | 1,75 | 1,65 | 1,66 | -2,47% | 4.400,00 |
23.01.2024 | 1,65 | 1,73 | 1,65 | 1,70 | 3,08% | - |
22.01.2024 | 1,62 | 1,74 | 1,58 | 1,65 | 2,39% | 2.150,00 |
19.01.2024 | 1,55 | 1,62 | 1,52 | 1,61 | 3,29% | 4.214,00 |
18.01.2024 | 1,52 | 1,61 | 1,51 | 1,56 | 2,36% | 31.935,00 |
17.01.2024 | 1,53 | 1,58 | 1,52 | 1,52 | -1,06% | 100,00 |
16.01.2024 | 1,55 | 1,59 | 1,47 | 1,54 | -0,42% | - |
15.01.2024 | 1,55 | 1,55 | 1,52 | 1,55 | -0,61% | 1.000,00 |
12.01.2024 | 1,65 | 1,73 | 1,56 | 1,56 | -5,92% | 1.900,00 |
11.01.2024 | 1,84 | 1,87 | 1,61 | 1,65 | -10,44% | - |
10.01.2024 | 1,87 | 1,90 | 1,82 | 1,85 | -0,82% | - |
09.01.2024 | 1,89 | 1,92 | 1,85 | 1,86 | -1,23% | - |
08.01.2024 | 1,78 | 1,91 | 1,78 | 1,89 | 4,45% | 4.465,00 |
05.01.2024 | 1,86 | 1,86 | 1,79 | 1,81 | -2,92% | - |
04.01.2024 | 1,86 | 1,91 | 1,84 | 1,86 | 0,27% | 450,00 |
03.01.2024 | 1,97 | 2,00 | 1,85 | 1,85 | -5,79% | 1.000,00 |
02.01.2024 | 1,96 | 2,06 | 1,89 | 1,97 | -7,15% | 20.745,00 |
29.12.2023 | 2,04 | 2,17 | 2,01 | 2,12 | 4,05% | 2.790,00 |
28.12.2023 | 2,07 | 2,07 | 1,94 | 2,04 | -0,97% | 709,00 |
27.12.2023 | 2,12 | 2,12 | 2,04 | 2,06 | 1,35% | - |
22.12.2023 | 2,02 | 2,10 | 1,99 | 2,03 | 0,81% | - |
21.12.2023 | 1,93 | 2,06 | 1,93 | 2,01 | 4,60% | 9.953,00 |
20.12.2023 | 2,16 | 2,21 | 1,92 | 1,93 | -10,27% | 795,00 |
19.12.2023 | 1,91 | 2,17 | 1,91 | 2,15 | 11,80% | 9.838,00 |
18.12.2023 | 1,96 | 1,99 | 1,89 | 1,92 | -2,53% | 750,00 |
15.12.2023 | 1,88 | 2,01 | 1,86 | 1,97 | 4,79% | 1.839,00 |
14.12.2023 | 1,70 | 1,92 | 1,67 | 1,88 | 13,26% | 1.509,00 |
13.12.2023 | 1,54 | 1,66 | 1,49 | 1,66 | 8,19% | - |
12.12.2023 | 1,56 | 1,57 | 1,52 | 1,53 | -2,06% | - |
11.12.2023 | 1,59 | 1,59 | 1,54 | 1,57 | -1,15% | 1.040,00 |
08.12.2023 | 1,53 | 1,58 | 1,48 | 1,58 | 3,95% | 300,00 |
07.12.2023 | 1,50 | 1,55 | 1,47 | 1,52 | 0,89% | 7,00 |
06.12.2023 | 1,50 | 1,57 | 1,50 | 1,51 | 0,90% | 2.200,00 |
05.12.2023 | 1,54 | 1,55 | 1,50 | 1,50 | -2,64% | - |
04.12.2023 | 1,53 | 1,59 | 1,48 | 1,54 | 0,39% | 1.250,00 |
01.12.2023 | 1,48 | 1,53 | 1,45 | 1,53 | 3,18% | - |
30.11.2023 | 1,63 | 1,85 | 1,47 | 1,48 | -8,78% | - |
29.11.2023 | 1,53 | 1,69 | 1,53 | 1,63 | 6,66% | - |
28.11.2023 | 1,47 | 1,53 | 1,42 | 1,53 | 4,11% | - |
27.11.2023 | 1,52 | 1,55 | 1,44 | 1,46 | -3,76% | 2.000,00 |
24.11.2023 | 1,51 | 1,54 | 1,48 | 1,52 | 0,53% | - |
23.11.2023 | 1,51 | 1,52 | 1,51 | 1,51 | -0,46% | - |
22.11.2023 | 1,55 | 1,61 | 1,50 | 1,52 | -1,47% | - |
21.11.2023 | 1,63 | 1,63 | 1,54 | 1,54 | -5,36% | - |
20.11.2023 | 1,60 | 1,67 | 1,60 | 1,63 | 1,94% | 1.150,00 |
17.11.2023 | 1,60 | 1,61 | 1,56 | 1,60 | 0,61% | 1.000,00 |
16.11.2023 | 1,60 | 1,62 | 1,53 | 1,59 | -1,15% | 1.000,00 |
15.11.2023 | 1,62 | 1,69 | 1,57 | 1,61 | -0,26% | 88,00 |
14.11.2023 | 1,48 | 1,62 | 1,47 | 1,61 | 8,95% | - |
13.11.2023 | 1,49 | 1,51 | 1,43 | 1,48 | -0,80% | 100,00 |
10.11.2023 | 1,45 | 1,50 | 1,41 | 1,49 | 2,35% | 1.000,00 |
09.11.2023 | 1,56 | 1,58 | 1,45 | 1,46 | -6,19% | - |
08.11.2023 | 1,62 | 1,62 | 1,52 | 1,55 | -4,72% | - |
07.11.2023 | 1,58 | 1,68 | 1,58 | 1,63 | 3,21% | - |