1,546€
1,05%
Echtzeit-Aktienkurs Cerus Corp
Bid:
Ask:
Aktienkurse zur Cerus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,53 | 1,61 | 1,51 | 1,58 | 2,01% | - |
| 18.04.2024 | 1,54 | 1,60 | 1,51 | 1,55 | 0,85% | - |
| 17.04.2024 | 1,58 | 1,62 | 1,53 | 1,53 | -2,79% | - |
| 16.04.2024 | 1,63 | 1,67 | 1,56 | 1,58 | -2,89% | - |
| 15.04.2024 | 1,66 | 1,71 | 1,60 | 1,62 | -1,58% | - |
| 12.04.2024 | 1,58 | 1,84 | 1,58 | 1,65 | 4,23% | - |
| 11.04.2024 | 1,59 | 1,63 | 1,57 | 1,58 | -0,31% | - |
| 10.04.2024 | 1,72 | 1,73 | 1,57 | 1,59 | -7,57% | - |
| 09.04.2024 | 1,75 | 1,81 | 1,68 | 1,72 | -1,55% | - |
| 08.04.2024 | 1,72 | 1,78 | 1,70 | 1,75 | 0,81% | - |
| 05.04.2024 | 1,73 | 1,80 | 1,66 | 1,73 | -1,03% | - |
| 04.04.2024 | 1,74 | 1,83 | 1,71 | 1,75 | 0,52% | - |
| 03.04.2024 | 1,63 | 1,74 | 1,60 | 1,74 | 6,75% | - |
| 02.04.2024 | 1,72 | 1,72 | 1,56 | 1,63 | -5,23% | - |
| 28.03.2024 | 1,65 | 1,77 | 1,65 | 1,72 | 5,59% | - |
| 27.03.2024 | 1,61 | 1,69 | 1,60 | 1,63 | 1,05% | 1.500,00 |
| 26.03.2024 | 1,62 | 1,77 | 1,58 | 1,61 | -0,43% | - |
| 25.03.2024 | 1,70 | 1,76 | 1,60 | 1,62 | -4,14% | - |
| 22.03.2024 | 1,80 | 1,83 | 1,69 | 1,69 | -6,48% | - |
| 21.03.2024 | 1,82 | 1,86 | 1,74 | 1,81 | 0,78% | - |
| 20.03.2024 | 1,87 | 1,87 | 1,76 | 1,79 | -1,27% | - |
| 19.03.2024 | 1,74 | 2,81 | 1,64 | 1,82 | 2,43% | - |
| 18.03.2024 | 1,75 | 1,81 | 1,72 | 1,77 | -0,62% | - |
| 15.03.2024 | 1,84 | 1,87 | 1,73 | 1,78 | -3,73% | - |
| 14.03.2024 | 1,85 | 1,94 | 1,77 | 1,85 | 0,93% | - |
| 13.03.2024 | 1,96 | 2,05 | 1,84 | 1,84 | -10,97% | - |
| 12.03.2024 | 2,01 | 2,11 | 1,93 | 2,06 | 1,83% | - |
| 11.03.2024 | 2,07 | 2,14 | 1,97 | 2,02 | -2,32% | 1.000,00 |
| 08.03.2024 | 2,18 | 2,31 | 2,03 | 2,07 | -4,34% | - |
| 07.03.2024 | 2,23 | 2,37 | 2,13 | 2,17 | -2,26% | - |
| 06.03.2024 | 1,83 | 2,36 | 1,83 | 2,22 | 21,23% | - |
| 05.03.2024 | 1,95 | 1,97 | 1,82 | 1,83 | -6,16% | - |
| 04.03.2024 | 2,01 | 2,09 | 1,85 | 1,95 | -2,94% | 600,00 |
| 01.03.2024 | 2,02 | 2,06 | 1,97 | 2,01 | -0,69% | 250,00 |
| 29.02.2024 | 2,03 | 2,12 | 2,01 | 2,02 | -0,20% | - |
| 28.02.2024 | 2,11 | 2,14 | 2,03 | 2,03 | -3,48% | - |
| 27.02.2024 | 2,04 | 2,13 | 2,02 | 2,10 | 3,25% | - |
| 26.02.2024 | 2,04 | 2,10 | 1,96 | 2,03 | -0,78% | - |
| 23.02.2024 | 2,05 | 2,12 | 1,99 | 2,05 | -0,39% | - |
| 22.02.2024 | 2,08 | 2,16 | 2,01 | 2,06 | -0,96% | - |
| 21.02.2024 | 2,14 | 2,17 | 2,05 | 2,08 | -2,63% | - |
| 20.02.2024 | 2,19 | 2,19 | 2,07 | 2,13 | -2,65% | - |
| 19.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 0,23% | - |
| 16.02.2024 | 2,22 | 2,25 | 2,12 | 2,19 | -1,35% | - |
| 15.02.2024 | 2,18 | 2,27 | 2,16 | 2,22 | 2,17% | - |
| 14.02.2024 | 2,02 | 2,20 | 2,02 | 2,17 | 7,27% | - |
| 13.02.2024 | 2,20 | 2,20 | 1,97 | 2,02 | -8,30% | - |
| 12.02.2024 | 2,24 | 2,26 | 2,16 | 2,20 | 0,96% | - |
| 09.02.2024 | 2,13 | 2,22 | 2,13 | 2,18 | 2,06% | - |
| 08.02.2024 | 2,05 | 2,17 | 2,02 | 2,14 | 4,49% | - |
| 07.02.2024 | 2,09 | 2,15 | 2,03 | 2,05 | -1,49% | - |
| 06.02.2024 | 1,75 | 2,08 | 1,72 | 2,08 | 18,40% | - |
| 05.02.2024 | 1,81 | 1,85 | 1,76 | 1,76 | -3,09% | - |
| 02.02.2024 | 1,81 | 1,88 | 1,76 | 1,81 | 0,17% | - |
| 01.02.2024 | 1,69 | 1,82 | 1,69 | 1,81 | 7,36% | - |
| 31.01.2024 | 1,77 | 1,80 | 1,68 | 1,68 | -4,15% | 2.115,00 |
| 30.01.2024 | 1,90 | 1,97 | 1,75 | 1,76 | -7,87% | - |
| 29.01.2024 | 1,75 | 1,92 | 1,75 | 1,91 | 11,00% | - |
| 26.01.2024 | 1,70 | 1,83 | 1,69 | 1,72 | 0,94% | - |
| 25.01.2024 | 1,64 | 1,75 | 1,63 | 1,70 | 3,15% | - |
| 24.01.2024 | 1,70 | 1,79 | 1,65 | 1,65 | -2,42% | - |
| 23.01.2024 | 1,65 | 1,73 | 1,65 | 1,69 | 2,48% | - |
| 22.01.2024 | 1,62 | 2,00 | 1,58 | 1,65 | 2,42% | - |
| 19.01.2024 | 1,55 | 1,62 | 1,52 | 1,61 | 3,27% | - |
| 18.01.2024 | 1,52 | 1,61 | 1,51 | 1,56 | 1,96% | - |
| 17.01.2024 | 1,53 | 1,61 | 1,51 | 1,53 | -0,71% | 600,00 |
| 16.01.2024 | 1,55 | 1,59 | 1,47 | 1,54 | -0,39% | - |
| 15.01.2024 | 1,55 | 1,59 | 1,54 | 1,55 | -0,06% | 500,00 |
| 12.01.2024 | 1,65 | 1,77 | 1,55 | 1,55 | -6,41% | - |
| 11.01.2024 | 1,85 | 1,87 | 1,61 | 1,65 | -10,45% | - |
| 10.01.2024 | 1,87 | 1,90 | 1,82 | 1,85 | -0,81% | - |
| 09.01.2024 | 1,89 | 1,92 | 1,85 | 1,86 | -1,69% | - |
| 08.01.2024 | 1,79 | 1,90 | 1,78 | 1,89 | 5,46% | - |
| 05.01.2024 | 1,86 | 1,96 | 1,79 | 1,80 | -2,92% | - |
| 04.01.2024 | 1,87 | 1,93 | 1,84 | 1,85 | -0,70% | - |
| 03.01.2024 | 1,97 | 2,00 | 1,86 | 1,86 | -5,38% | - |
| 02.01.2024 | 1,96 | 2,04 | 1,90 | 1,97 | -7,12% | - |
| 29.12.2023 | 2,04 | 2,12 | 2,04 | 2,12 | 4,07% | 60,00 |
| 28.12.2023 | 2,07 | 2,11 | 1,95 | 2,04 | -1,45% | - |
| 27.12.2023 | 2,12 | 2,13 | 2,04 | 2,07 | 1,37% | - |
| 22.12.2023 | 2,02 | 2,11 | 1,99 | 2,04 | 0,84% | - |
| 21.12.2023 | 1,94 | 2,06 | 1,94 | 2,02 | 5,48% | - |
| 20.12.2023 | 2,17 | 2,21 | 1,92 | 1,92 | -10,67% | - |
| 19.12.2023 | 1,92 | 2,16 | 1,91 | 2,15 | 12,89% | - |
| 18.12.2023 | 1,97 | 2,00 | 1,89 | 1,90 | -3,01% | 2.000,00 |
| 15.12.2023 | 1,85 | 2,03 | 1,85 | 1,96 | 4,81% | 4.000,00 |
| 14.12.2023 | 1,70 | 1,92 | 1,68 | 1,87 | 12,72% | - |
| 13.12.2023 | 1,54 | 1,66 | 1,49 | 1,66 | 8,22% | - |
| 12.12.2023 | 1,56 | 1,57 | 1,53 | 1,53 | -2,11% | - |
| 11.12.2023 | 1,59 | 1,64 | 1,54 | 1,57 | -1,14% | - |
| 08.12.2023 | 1,53 | 1,58 | 1,48 | 1,58 | 3,33% | - |
| 07.12.2023 | 1,50 | 1,55 | 1,47 | 1,53 | 2,13% | - |
| 06.12.2023 | 1,51 | 1,57 | 1,50 | 1,50 | -0,86% | 300,00 |
| 05.12.2023 | 1,54 | 1,55 | 1,50 | 1,51 | -1,50% | - |
| 04.12.2023 | 1,54 | 1,60 | 1,48 | 1,54 | 0,39% | - |
| 01.12.2023 | 1,48 | 1,53 | 1,45 | 1,53 | 3,17% | - |
| 30.11.2023 | 1,63 | 1,85 | 1,48 | 1,48 | -7,31% | - |
| 29.11.2023 | 1,54 | 1,69 | 1,54 | 1,60 | 4,37% | - |
| 28.11.2023 | 1,47 | 1,53 | 1,42 | 1,53 | 4,71% | - |
| 27.11.2023 | 1,52 | 1,56 | 1,44 | 1,47 | -7,57% | 400,00 |