1,639$
-6,90%
Echtzeit-Aktienkurs Cerus Corp.
Bid:
Ask:
Aktienkurse zur Cerus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,82 | 2,00 | 1,62 | 1,62 | -7,95% | 2.509.244,00 |
| 02.05.2024 | 1,72 | 1,77 | 1,70 | 1,76 | 2,33% | 884.076,00 |
| 01.05.2024 | 1,65 | 1,79 | 1,65 | 1,72 | 2,99% | 1.130.305,00 |
| 30.04.2024 | 1,72 | 1,75 | 1,66 | 1,67 | -4,57% | 843.411,00 |
| 29.04.2024 | 1,75 | 1,80 | 1,72 | 1,75 | 2,34% | 1.018.413,00 |
| 26.04.2024 | 1,72 | 1,72 | 1,67 | 1,71 | 0,59% | 387.036,00 |
| 25.04.2024 | 1,64 | 1,72 | 1,61 | 1,70 | 2,41% | 951.750,00 |
| 24.04.2024 | 1,68 | 1,71 | 1,65 | 1,66 | -1,19% | 590.027,00 |
| 23.04.2024 | 1,66 | 1,79 | 1,66 | 1,68 | -1,18% | 781.359,00 |
| 22.04.2024 | 1,69 | 1,73 | 1,66 | 1,70 | 1,19% | 824.401,00 |
| 19.04.2024 | 1,64 | 1,69 | 1,61 | 1,68 | 2,13% | 979.270,00 |
| 18.04.2024 | 1,64 | 1,71 | 1,61 | 1,65 | 0,78% | 764.284,00 |
| 17.04.2024 | 1,72 | 1,72 | 1,63 | 1,63 | -2,26% | 752.365,00 |
| 16.04.2024 | 1,72 | 1,75 | 1,65 | 1,67 | -3,47% | 805.874,00 |
| 15.04.2024 | 1,74 | 1,81 | 1,69 | 1,73 | -1,14% | 1.270.739,00 |
| 12.04.2024 | 1,75 | 1,96 | 1,73 | 1,75 | 3,24% | 2.033.101,00 |
| 11.04.2024 | 1,72 | 1,76 | 1,68 | 1,70 | -0,88% | 626.942,00 |
| 10.04.2024 | 1,75 | 1,75 | 1,68 | 1,71 | -8,56% | 997.679,00 |
| 09.04.2024 | 1,91 | 1,97 | 1,85 | 1,87 | -1,58% | 341.301,00 |
| 08.04.2024 | 1,86 | 1,93 | 1,86 | 1,90 | 1,60% | 373.235,00 |
| 05.04.2024 | 1,86 | 1,95 | 1,80 | 1,87 | -1,06% | 1.055.742,00 |
| 04.04.2024 | 1,91 | 1,99 | 1,88 | 1,89 | 0,53% | 1.264.314,00 |
| 03.04.2024 | 1,74 | 1,89 | 1,72 | 1,88 | 7,43% | 903.448,00 |
| 02.04.2024 | 1,71 | 1,77 | 1,67 | 1,75 | -2,78% | 1.554.014,00 |
| 01.04.2024 | 1,89 | 1,89 | 1,77 | 1,80 | -4,76% | 1.142.344,00 |
| 28.03.2024 | 1,81 | 1,91 | 1,79 | 1,89 | 5,59% | 1.230.271,00 |
| 27.03.2024 | 1,74 | 1,82 | 1,73 | 1,79 | 2,87% | 1.235.628,00 |
| 26.03.2024 | 1,89 | 1,93 | 1,72 | 1,74 | -0,57% | 1.666.316,00 |
| 25.03.2024 | 1,87 | 1,90 | 1,73 | 1,75 | -5,91% | 1.644.059,00 |
| 22.03.2024 | 1,95 | 1,96 | 1,85 | 1,86 | -4,62% | 1.235.049,00 |
| 21.03.2024 | 1,93 | 2,03 | 1,92 | 1,95 | -1,02% | 1.648.079,00 |
| 20.03.2024 | 2,00 | 2,02 | 1,91 | 1,97 | -3,43% | 3.857.979,00 |
| 19.03.2024 | 2,10 | 2,22 | 1,76 | 2,04 | 9,68% | 19.777.513,00 |
| 18.03.2024 | 1,90 | 1,93 | 1,86 | 1,86 | -2,62% | 1.512.087,00 |
| 15.03.2024 | 1,99 | 2,04 | 1,88 | 1,91 | -3,54% | 2.100.026,00 |
| 14.03.2024 | 2,03 | 2,04 | 1,93 | 1,98 | -2,46% | 2.545.331,00 |
| 13.03.2024 | 2,11 | 2,12 | 2,02 | 2,03 | -5,14% | 1.502.783,00 |
| 12.03.2024 | 2,16 | 2,19 | 2,11 | 2,14 | -2,28% | 1.304.377,00 |
| 11.03.2024 | 2,22 | 2,30 | 2,16 | 2,19 | -3,10% | 1.501.565,00 |
| 08.03.2024 | 2,41 | 2,47 | 2,21 | 2,26 | -5,04% | 1.802.660,00 |
| 07.03.2024 | 2,50 | 2,59 | 2,36 | 2,38 | -1,24% | 1.726.958,00 |
| 06.03.2024 | 2,14 | 2,58 | 2,13 | 2,41 | 21,72% | 3.583.924,00 |
| 05.03.2024 | 2,10 | 2,12 | 1,98 | 1,98 | -6,16% | 1.672.561,00 |
| 04.03.2024 | 2,15 | 2,17 | 2,01 | 2,11 | -3,21% | 1.606.662,00 |
| 01.03.2024 | 2,18 | 2,24 | 2,14 | 2,18 | -0,23% | 1.144.005,00 |
| 29.02.2024 | 2,27 | 2,30 | 2,17 | 2,19 | -0,68% | 1.085.287,00 |
| 28.02.2024 | 2,26 | 2,27 | 2,19 | 2,20 | -3,40% | 647.782,00 |
| 27.02.2024 | 2,26 | 2,29 | 2,20 | 2,28 | 3,05% | 553.449,00 |
| 26.02.2024 | 2,18 | 2,27 | 2,11 | 2,21 | 0,00% | 589.393,00 |
| 23.02.2024 | 2,20 | 2,30 | 2,15 | 2,21 | -0,45% | 809.708,00 |
| 22.02.2024 | 2,24 | 2,32 | 2,17 | 2,22 | -0,89% | 826.738,00 |
| 21.02.2024 | 2,27 | 2,30 | 2,21 | 2,24 | -3,03% | 746.360,00 |
| 20.02.2024 | 2,29 | 2,37 | 2,22 | 2,31 | -2,12% | 1.086.469,00 |
| 16.02.2024 | 2,36 | 2,43 | 2,29 | 2,36 | -1,26% | 1.464.218,00 |
| 15.02.2024 | 2,37 | 2,43 | 2,32 | 2,39 | 2,80% | 1.108.305,00 |
| 14.02.2024 | 2,24 | 2,36 | 2,23 | 2,33 | 7,39% | 1.019.702,00 |
| 13.02.2024 | 2,26 | 2,31 | 2,10 | 2,17 | -9,03% | 1.873.393,00 |
| 12.02.2024 | 2,40 | 2,42 | 2,32 | 2,38 | 0,85% | 1.378.719,00 |
| 09.02.2024 | 2,35 | 2,40 | 2,29 | 2,36 | 2,39% | 1.132.002,00 |
| 08.02.2024 | 2,20 | 2,34 | 2,18 | 2,31 | 4,77% | 880.627,00 |
| 07.02.2024 | 2,22 | 2,32 | 2,19 | 2,20 | -1,35% | 1.711.936,00 |
| 06.02.2024 | 1,88 | 2,24 | 1,88 | 2,23 | 18,62% | 2.532.749,00 |
| 05.02.2024 | 1,89 | 1,98 | 1,88 | 1,88 | -3,59% | 1.010.101,00 |
| 02.02.2024 | 1,98 | 1,98 | 1,90 | 1,95 | -0,51% | 940.462,00 |
| 01.02.2024 | 1,87 | 1,98 | 1,84 | 1,96 | 8,29% | 987.533,00 |
| 31.01.2024 | 1,90 | 1,95 | 1,81 | 1,81 | -5,24% | 1.592.947,00 |
| 30.01.2024 | 2,09 | 2,11 | 1,89 | 1,91 | -7,73% | 1.568.727,00 |
| 29.01.2024 | 1,92 | 2,08 | 1,90 | 2,07 | 10,70% | 1.609.888,00 |
| 26.01.2024 | 1,87 | 1,99 | 1,85 | 1,87 | 1,36% | 1.162.456,00 |
| 25.01.2024 | 1,83 | 1,88 | 1,78 | 1,85 | 2,50% | 1.261.946,00 |
| 24.01.2024 | 1,85 | 1,91 | 1,79 | 1,80 | -2,17% | 1.617.175,00 |
| 23.01.2024 | 1,83 | 1,88 | 1,80 | 1,84 | 2,22% | 1.119.434,00 |
| 22.01.2024 | 1,81 | 1,89 | 1,77 | 1,80 | 2,27% | 1.066.387,00 |
| 19.01.2024 | 1,71 | 1,77 | 1,65 | 1,76 | 4,14% | 992.878,00 |
| 18.01.2024 | 1,70 | 1,71 | 1,64 | 1,69 | 1,81% | 1.030.734,00 |
| 17.01.2024 | 1,68 | 1,69 | 1,64 | 1,66 | -0,60% | 1.460.140,00 |
| 16.01.2024 | 1,65 | 1,69 | 1,59 | 1,67 | -1,47% | 1.139.311,00 |
| 12.01.2024 | 1,84 | 1,90 | 1,69 | 1,70 | -6,61% | 830.868,00 |
| 11.01.2024 | 2,00 | 2,03 | 1,76 | 1,82 | -10,15% | 1.876.703,00 |
| 10.01.2024 | 2,03 | 2,08 | 1,99 | 2,02 | -0,74% | 899.442,00 |
| 09.01.2024 | 2,02 | 2,11 | 2,02 | 2,04 | -2,16% | 949.548,00 |
| 08.01.2024 | 1,99 | 2,09 | 1,95 | 2,08 | 6,12% | 865.558,00 |
| 05.01.2024 | 2,00 | 2,05 | 1,95 | 1,96 | -2,97% | 797.646,00 |
| 04.01.2024 | 2,05 | 2,09 | 2,02 | 2,02 | -0,49% | 858.836,00 |
| 03.01.2024 | 2,09 | 2,12 | 2,02 | 2,03 | -5,58% | 1.346.498,00 |
| 02.01.2024 | 2,13 | 2,24 | 2,07 | 2,15 | -0,46% | 1.415.048,00 |
| 29.12.2023 | 2,25 | 2,31 | 2,15 | 2,16 | -4,42% | 1.431.915,00 |
| 28.12.2023 | 2,27 | 2,27 | 2,15 | 2,26 | -1,74% | 1.275.648,00 |
| 27.12.2023 | 2,30 | 2,36 | 2,26 | 2,30 | 2,22% | 1.237.991,00 |
| 26.12.2023 | 2,28 | 2,32 | 2,22 | 2,25 | 0,00% | 1.194.629,00 |
| 22.12.2023 | 2,24 | 2,31 | 2,18 | 2,25 | 0,90% | 870.493,00 |
| 21.12.2023 | 2,16 | 2,27 | 2,15 | 2,23 | 6,70% | 804.851,00 |
| 20.12.2023 | 2,35 | 2,40 | 2,09 | 2,09 | -11,06% | 2.038.384,00 |
| 19.12.2023 | 2,11 | 2,37 | 2,08 | 2,35 | 11,90% | 1.846.271,00 |
| 18.12.2023 | 2,13 | 2,18 | 2,06 | 2,10 | -1,87% | 1.274.808,00 |
| 15.12.2023 | 2,09 | 2,20 | 2,03 | 2,14 | 3,88% | 4.689.226,00 |
| 14.12.2023 | 1,84 | 2,13 | 1,84 | 2,06 | 14,44% | 4.591.877,00 |
| 13.12.2023 | 1,66 | 1,81 | 1,60 | 1,80 | 8,43% | 1.878.471,00 |
| 12.12.2023 | 1,69 | 1,70 | 1,64 | 1,66 | -1,22% | 870.104,00 |
| 11.12.2023 | 1,72 | 1,73 | 1,65 | 1,68 | -1,73% | 978.430,00 |