1,588€
4,17%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,59 | 1,59 | 1,57 | 1,59 | 4,07% | - |
| 25.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,61% | - |
| 24.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,96% | - |
| 23.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,45% | - |
| 22.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 3,18% | - |
| 19.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,53% | - |
| 18.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,76% | - |
| 17.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,92% | - |
| 16.04.2024 | 1,60 | 1,61 | 1,60 | 1,61 | -1,05% | - |
| 15.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 4,04% | - |
| 12.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,13% | - |
| 11.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -7,95% | - |
| 10.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,51% | - |
| 09.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,47% | - |
| 08.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,39% | - |
| 05.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,70% | - |
| 04.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 6,54% | - |
| 03.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,78% | - |
| 02.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,72% | - |
| 28.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,65% | - |
| 27.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,57% | - |
| 26.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -4,16% | - |
| 25.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -6,11% | - |
| 22.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,67% | - |
| 21.03.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,21% | - |
| 20.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,88% | - |
| 19.03.2024 | 1,71 | 1,82 | 1,71 | 1,82 | 5,38% | - |
| 18.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -4,31% | - |
| 15.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -3,98% | - |
| 14.03.2024 | 1,83 | 1,88 | 1,83 | 1,88 | -2,69% | 1.200,00 |
| 13.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,97% | - |
| 12.03.2024 | 1,97 | 1,97 | 1,95 | 1,95 | -4,12% | 50,00 |
| 11.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -4,86% | - |
| 08.03.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,64% | - |
| 07.03.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 21,82% | - |
| 06.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -6,08% | - |
| 05.03.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,68% | - |
| 04.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,70% | - |
| 01.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,45% | - |
| 29.02.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -3,62% | - |
| 28.02.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 3,18% | - |
| 27.02.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 0,00% | - |
| 26.02.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -0,64% | - |
| 23.02.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,39% | - |
| 22.02.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -3,52% | - |
| 21.02.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -2,23% | - |
| 20.02.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,28% | - |
| 19.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,24% | - |
| 16.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 2,20% | - |
| 15.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 7,16% | - |
| 14.02.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -7,89% | - |
| 13.02.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 0,60% | - |
| 12.02.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -1,51% | - |
| 09.02.2024 | 2,10 | 2,19 | 2,10 | 2,19 | 8,32% | 158,00 |
| 08.02.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,66% | - |
| 07.02.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 19,22% | - |
| 06.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,26% | - |
| 05.02.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,34% | - |
| 02.02.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 7,79% | - |
| 01.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -4,77% | - |
| 31.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -7,10% | - |
| 30.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 8,64% | - |
| 29.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 3,30% | - |
| 26.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 4,51% | - |
| 25.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -4,43% | - |
| 24.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,83% | - |
| 23.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,14% | - |
| 22.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,99% | - |
| 19.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 18.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,60% | - |
| 17.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,98% | - |
| 16.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 15.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -6,45% | - |
| 12.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -10,25% | - |
| 11.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,41% | - |
| 10.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,07% | - |
| 09.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 5,86% | - |
| 08.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -3,88% | - |
| 05.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,22% | - |
| 04.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -5,71% | - |
| 03.01.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,67% | - |
| 02.01.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -7,12% | - |
| 29.12.2023 | 2,01 | 2,08 | 2,01 | 2,08 | 1,96% | - |
| 28.12.2023 | 2,04 | 2,04 | 2,04 | 2,04 | -2,39% | - |
| 27.12.2023 | 2,09 | 2,09 | 2,09 | 2,09 | 4,66% | - |
| 22.12.2023 | 1,99 | 2,00 | 1,99 | 2,00 | 4,78% | - |
| 21.12.2023 | 1,91 | 1,91 | 1,91 | 1,91 | -10,69% | - |
| 20.12.2023 | 2,13 | 2,13 | 2,13 | 2,13 | 13,16% | - |
| 19.12.2023 | 1,89 | 1,89 | 1,89 | 1,89 | -2,58% | - |
| 18.12.2023 | 1,94 | 1,94 | 1,94 | 1,94 | 4,65% | - |
| 15.12.2023 | 1,85 | 1,85 | 1,85 | 1,85 | 10,26% | - |
| 14.12.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 10,47% | - |
| 13.12.2023 | 1,52 | 1,52 | 1,52 | 1,52 | -1,24% | - |
| 12.12.2023 | 1,54 | 1,54 | 1,54 | 1,54 | -1,79% | - |
| 11.12.2023 | 1,57 | 1,57 | 1,57 | 1,57 | 3,78% | - |
| 08.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | 1,75% | - |
| 07.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 06.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | -5,00% | - |
| 05.12.2023 | 1,51 | 1,56 | 1,51 | 1,56 | 3,11% | 410,00 |
| 04.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | 3,77% | - |