1,541€
-1,22%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -1,22% | - |
| 24.04.2024 | 1,57 | 1,60 | 1,55 | 1,56 | -0,64% | - |
| 23.04.2024 | 1,59 | 1,68 | 1,55 | 1,57 | -1,26% | - |
| 22.04.2024 | 1,58 | 1,62 | 1,56 | 1,59 | 1,27% | - |
| 19.04.2024 | 1,54 | 1,62 | 1,51 | 1,57 | 1,29% | - |
| 18.04.2024 | 1,53 | 1,60 | 1,52 | 1,55 | 1,21% | - |
| 17.04.2024 | 1,59 | 1,61 | 1,53 | 1,53 | -3,50% | - |
| 16.04.2024 | 1,63 | 1,66 | 1,56 | 1,59 | -1,43% | 1.130,00 |
| 15.04.2024 | 1,64 | 1,71 | 1,60 | 1,61 | -2,42% | - |
| 12.04.2024 | 1,58 | 1,84 | 1,58 | 1,65 | 4,40% | - |
| 11.04.2024 | 1,59 | 1,63 | 1,57 | 1,58 | -0,60% | 2.000,00 |
| 10.04.2024 | 1,72 | 1,73 | 1,57 | 1,59 | -7,56% | - |
| 09.04.2024 | 1,75 | 1,81 | 1,68 | 1,72 | -1,43% | 1.700,00 |
| 08.04.2024 | 1,72 | 1,77 | 1,68 | 1,75 | 0,87% | - |
| 05.04.2024 | 1,75 | 1,80 | 1,70 | 1,73 | -1,14% | - |
| 04.04.2024 | 1,74 | 1,83 | 1,70 | 1,75 | 0,57% | - |
| 03.04.2024 | 1,63 | 1,74 | 1,60 | 1,74 | 7,41% | 3.000,00 |
| 02.04.2024 | 1,68 | 1,68 | 1,56 | 1,62 | -7,16% | 3.000,00 |
| 28.03.2024 | 1,66 | 1,77 | 1,64 | 1,75 | 6,40% | - |
| 27.03.2024 | 1,61 | 1,69 | 1,58 | 1,64 | 2,50% | 2.500,00 |
| 26.03.2024 | 1,61 | 1,77 | 1,59 | 1,60 | -0,34% | 2.222,00 |
| 25.03.2024 | 1,71 | 1,76 | 1,60 | 1,61 | -6,93% | - |
| 22.03.2024 | 1,80 | 1,83 | 1,68 | 1,73 | -4,17% | - |
| 21.03.2024 | 1,80 | 1,85 | 1,74 | 1,80 | -0,28% | - |
| 20.03.2024 | 1,83 | 1,87 | 1,76 | 1,81 | -1,45% | - |
| 19.03.2024 | 1,73 | 2,46 | 1,64 | 1,83 | 6,79% | 4.100,00 |
| 18.03.2024 | 1,74 | 1,78 | 1,72 | 1,72 | -2,00% | - |
| 15.03.2024 | 1,82 | 1,87 | 1,73 | 1,75 | -3,58% | - |
| 14.03.2024 | 1,85 | 1,93 | 1,77 | 1,82 | -1,87% | - |
| 13.03.2024 | 1,96 | 1,97 | 1,84 | 1,85 | -5,88% | - |
| 12.03.2024 | 2,00 | 2,03 | 1,93 | 1,97 | -1,73% | - |
| 11.03.2024 | 2,07 | 2,16 | 1,97 | 2,00 | -3,41% | - |
| 08.03.2024 | 2,17 | 2,25 | 2,03 | 2,07 | -5,05% | - |
| 07.03.2024 | 2,22 | 2,37 | 2,14 | 2,18 | -1,82% | - |
| 06.03.2024 | 1,96 | 2,36 | 1,83 | 2,22 | 13,18% | 7.000,00 |
| 05.03.2024 | 1,95 | 1,97 | 1,82 | 1,96 | -0,03% | - |
| 04.03.2024 | 2,01 | 2,05 | 1,85 | 1,96 | -2,19% | - |
| 01.03.2024 | 2,02 | 2,06 | 1,97 | 2,01 | -0,67% | - |
| 29.02.2024 | 2,03 | 2,11 | 2,01 | 2,02 | -0,25% | - |
| 28.02.2024 | 2,10 | 2,13 | 2,03 | 2,03 | -3,69% | 200,00 |
| 27.02.2024 | 2,04 | 2,11 | 2,03 | 2,10 | 3,57% | - |
| 26.02.2024 | 2,04 | 2,10 | 1,96 | 2,03 | -0,73% | - |
| 23.02.2024 | 2,05 | 2,12 | 1,99 | 2,05 | -0,49% | - |
| 22.02.2024 | 2,07 | 2,11 | 2,01 | 2,06 | -0,96% | - |
| 21.02.2024 | 2,14 | 2,16 | 2,05 | 2,08 | -2,72% | - |
| 20.02.2024 | 2,19 | 2,19 | 2,06 | 2,13 | -2,60% | - |
| 19.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 0,00% | - |
| 16.02.2024 | 2,24 | 2,25 | 2,12 | 2,19 | -0,90% | - |
| 15.02.2024 | 2,15 | 2,25 | 2,09 | 2,21 | 2,65% | - |
| 14.02.2024 | 2,03 | 2,20 | 2,00 | 2,15 | 6,58% | - |
| 13.02.2024 | 2,20 | 2,20 | 1,97 | 2,02 | -8,39% | - |
| 12.02.2024 | 2,19 | 2,27 | 2,16 | 2,21 | 0,98% | - |
| 09.02.2024 | 2,14 | 2,22 | 2,13 | 2,18 | 2,08% | - |
| 08.02.2024 | 2,05 | 2,17 | 2,04 | 2,14 | 4,04% | - |
| 07.02.2024 | 2,08 | 2,15 | 2,03 | 2,06 | -1,30% | 70,00 |
| 06.02.2024 | 1,75 | 2,09 | 1,72 | 2,08 | 18,02% | - |
| 05.02.2024 | 1,80 | 1,84 | 1,75 | 1,77 | -2,59% | - |
| 02.02.2024 | 1,81 | 1,90 | 1,76 | 1,81 | 0,39% | - |
| 01.02.2024 | 1,68 | 1,82 | 1,68 | 1,81 | 7,28% | - |
| 31.01.2024 | 1,76 | 1,80 | 1,68 | 1,68 | -3,94% | 1.000,00 |
| 30.01.2024 | 1,91 | 1,97 | 1,74 | 1,75 | -8,06% | - |
| 29.01.2024 | 1,72 | 1,92 | 1,72 | 1,91 | 10,76% | - |
| 26.01.2024 | 1,71 | 1,83 | 1,69 | 1,72 | -1,04% | - |
| 25.01.2024 | 1,65 | 1,74 | 1,61 | 1,74 | 5,33% | - |
| 24.01.2024 | 1,70 | 1,75 | 1,65 | 1,65 | -2,40% | - |
| 23.01.2024 | 1,65 | 1,73 | 1,65 | 1,69 | 2,49% | - |
| 22.01.2024 | 1,62 | 1,74 | 1,58 | 1,65 | 2,45% | - |
| 19.01.2024 | 1,55 | 1,62 | 1,52 | 1,61 | 3,01% | 170,00 |
| 18.01.2024 | 1,53 | 1,61 | 1,51 | 1,56 | 2,16% | - |
| 17.01.2024 | 1,54 | 1,58 | 1,52 | 1,53 | -0,07% | - |
| 16.01.2024 | 1,55 | 1,58 | 1,47 | 1,53 | -1,23% | - |
| 15.01.2024 | 1,55 | 1,55 | 1,54 | 1,55 | 0,00% | - |
| 12.01.2024 | 1,64 | 1,73 | 1,55 | 1,55 | -5,78% | - |
| 11.01.2024 | 1,82 | 1,87 | 1,61 | 1,65 | -10,86% | - |
| 10.01.2024 | 1,85 | 1,90 | 1,82 | 1,85 | -0,14% | - |
| 09.01.2024 | 1,89 | 1,92 | 1,85 | 1,85 | -1,96% | - |
| 08.01.2024 | 1,79 | 1,91 | 1,78 | 1,89 | 5,78% | - |
| 05.01.2024 | 1,85 | 1,86 | 1,78 | 1,78 | -3,68% | - |
| 04.01.2024 | 1,86 | 1,91 | 1,84 | 1,85 | -0,80% | - |
| 03.01.2024 | 1,97 | 1,97 | 1,85 | 1,87 | -5,31% | - |
| 02.01.2024 | 2,15 | 2,15 | 1,90 | 1,97 | -8,18% | - |
| 29.12.2023 | 2,04 | 2,15 | 2,04 | 2,15 | 5,22% | - |
| 28.12.2023 | 2,07 | 2,07 | 1,95 | 2,04 | -1,35% | - |
| 27.12.2023 | 2,06 | 2,12 | 2,04 | 2,07 | 1,37% | - |
| 22.12.2023 | 2,02 | 2,10 | 1,99 | 2,04 | 0,89% | - |
| 21.12.2023 | 1,93 | 2,06 | 1,93 | 2,02 | 4,96% | - |
| 20.12.2023 | 2,14 | 2,19 | 1,91 | 1,93 | -10,05% | - |
| 19.12.2023 | 1,91 | 2,16 | 1,91 | 2,14 | 11,75% | - |
| 18.12.2023 | 1,98 | 1,99 | 1,89 | 1,92 | -2,79% | - |
| 15.12.2023 | 1,88 | 2,01 | 1,86 | 1,97 | 5,07% | - |
| 14.12.2023 | 1,66 | 1,92 | 1,66 | 1,88 | 12,65% | - |
| 13.12.2023 | 1,53 | 1,66 | 1,49 | 1,66 | 8,54% | - |
| 12.12.2023 | 1,56 | 1,57 | 1,53 | 1,53 | -2,04% | 2.500,00 |
| 11.12.2023 | 1,57 | 1,60 | 1,54 | 1,57 | -0,32% | - |
| 08.12.2023 | 1,53 | 1,58 | 1,48 | 1,57 | 1,82% | 2.500,00 |
| 07.12.2023 | 1,51 | 1,55 | 1,47 | 1,54 | 2,80% | - |
| 06.12.2023 | 1,50 | 1,57 | 1,50 | 1,50 | 0,03% | 300,00 |
| 05.12.2023 | 1,54 | 1,55 | 1,49 | 1,50 | -2,60% | - |
| 04.12.2023 | 1,53 | 1,59 | 1,48 | 1,54 | 0,65% | - |
| 01.12.2023 | 1,53 | 1,57 | 1,45 | 1,53 | -7,19% | - |