Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,04 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
56.831,53 +119,57 (+0,21%)
Cerus Corporation (CERS)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,9100 | 1,9300 | 1,7300 | 1,7300 | 1,7300 | 1.274.200 |
| 09. Mai 2024 | 1,8600 | 1,9300 | 1,8600 | 1,9100 | 1,9100 | 787.600 |
| 08. Mai 2024 | 1,7500 | 1,8800 | 1,7500 | 1,8800 | 1,8800 | 1.259.100 |
| 07. Mai 2024 | 1,7600 | 1,8800 | 1,7600 | 1,8500 | 1,8500 | 1.083.600 |
| 06. Mai 2024 | 1,6600 | 1,8300 | 1,6400 | 1,7900 | 1,7900 | 1.523.100 |
| 03. Mai 2024 | 1,8200 | 2,0000 | 1,6200 | 1,6200 | 1,6200 | 2.509.100 |
| 02. Mai 2024 | 1,7200 | 1,7700 | 1,6800 | 1,7600 | 1,7600 | 884.100 |
| 01. Mai 2024 | 1,6500 | 1,7900 | 1,6500 | 1,7200 | 1,7200 | 1.130.300 |
| 30. Apr. 2024 | 1,7200 | 1,7500 | 1,6600 | 1,6700 | 1,6700 | 843.400 |
| 29. Apr. 2024 | 1,7500 | 1,8000 | 1,7200 | 1,7500 | 1,7500 | 1.018.400 |
| 26. Apr. 2024 | 1,7200 | 1,7200 | 1,6700 | 1,7100 | 1,7100 | 387.000 |
| 25. Apr. 2024 | 1,6400 | 1,7200 | 1,6100 | 1,7000 | 1,7000 | 951.800 |
| 24. Apr. 2024 | 1,6800 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 590.000 |
| 23. Apr. 2024 | 1,6600 | 1,7900 | 1,6600 | 1,6800 | 1,6800 | 781.400 |
| 22. Apr. 2024 | 1,6900 | 1,7300 | 1,6600 | 1,6900 | 1,6900 | 824.400 |
| 19. Apr. 2024 | 1,6400 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 979.300 |
| 18. Apr. 2024 | 1,6400 | 1,7100 | 1,6100 | 1,6400 | 1,6400 | 764.300 |
| 17. Apr. 2024 | 1,7200 | 1,7200 | 1,6300 | 1,6400 | 1,6400 | 752.300 |
| 16. Apr. 2024 | 1,7200 | 1,7500 | 1,6500 | 1,6800 | 1,6800 | 805.900 |
| 15. Apr. 2024 | 1,7400 | 1,8100 | 1,6900 | 1,7300 | 1,7300 | 1.270.700 |
| 12. Apr. 2024 | 1,7500 | 1,9600 | 1,7300 | 1,7500 | 1,7500 | 2.030.500 |
| 11. Apr. 2024 | 1,7200 | 1,7600 | 1,6800 | 1,7000 | 1,7000 | 626.900 |
| 10. Apr. 2024 | 1,7500 | 1,7500 | 1,6800 | 1,7100 | 1,7100 | 997.700 |
| 09. Apr. 2024 | 1,9100 | 1,9700 | 1,8500 | 1,8700 | 1,8700 | 341.300 |
| 08. Apr. 2024 | 1,8600 | 1,9300 | 1,8600 | 1,9000 | 1,9000 | 373.200 |
| 05. Apr. 2024 | 1,8600 | 1,9500 | 1,8000 | 1,8700 | 1,8700 | 1.055.300 |
| 04. Apr. 2024 | 1,9100 | 1,9900 | 1,8800 | 1,8900 | 1,8900 | 1.264.300 |
| 03. Apr. 2024 | 1,7400 | 1,8900 | 1,7200 | 1,8800 | 1,8800 | 903.200 |
| 02. Apr. 2024 | 1,7100 | 1,7700 | 1,6700 | 1,7600 | 1,7600 | 1.554.000 |
| 01. Apr. 2024 | 1,8900 | 1,8900 | 1,7700 | 1,8000 | 1,8000 | 1.142.400 |
| 28. März 2024 | 1,8100 | 1,9100 | 1,7900 | 1,8900 | 1,8900 | 1.230.300 |
| 27. März 2024 | 1,7400 | 1,8200 | 1,7300 | 1,7900 | 1,7900 | 1.235.600 |
| 26. März 2024 | 1,8900 | 1,9300 | 1,7200 | 1,7400 | 1,7400 | 1.666.300 |
| 25. März 2024 | 1,8700 | 1,9000 | 1,7300 | 1,7500 | 1,7500 | 1.644.100 |
| 22. März 2024 | 1,9500 | 1,9600 | 1,8500 | 1,8600 | 1,8600 | 1.234.700 |
| 21. März 2024 | 1,9300 | 2,0300 | 1,9200 | 1,9500 | 1,9500 | 1.648.100 |
| 20. März 2024 | 2,0000 | 2,0200 | 1,9100 | 1,9700 | 1,9700 | 3.858.000 |
| 19. März 2024 | 2,1000 | 2,2200 | 1,7600 | 2,0400 | 2,0400 | 19.777.500 |
| 18. März 2024 | 1,9000 | 1,9300 | 1,8600 | 1,8600 | 1,8600 | 1.512.100 |
| 15. März 2024 | 1,9900 | 2,0400 | 1,8800 | 1,9100 | 1,9100 | 2.099.900 |
| 14. März 2024 | 2,0300 | 2,0400 | 1,9300 | 1,9800 | 1,9800 | 2.545.300 |
| 13. März 2024 | 2,1100 | 2,1200 | 2,0200 | 2,0300 | 2,0300 | 1.502.700 |
| 12. März 2024 | 2,1600 | 2,1900 | 2,1100 | 2,1400 | 2,1400 | 1.304.400 |
| 11. März 2024 | 2,2200 | 2,3000 | 2,1500 | 2,1900 | 2,1900 | 1.501.500 |
| 08. März 2024 | 2,4100 | 2,4700 | 2,2100 | 2,2600 | 2,2600 | 1.802.500 |
| 07. März 2024 | 2,5000 | 2,5900 | 2,3600 | 2,3800 | 2,3800 | 1.726.800 |
| 06. März 2024 | 2,1400 | 2,5800 | 2,1300 | 2,4200 | 2,4200 | 3.583.900 |
| 05. März 2024 | 2,1000 | 2,1200 | 1,9800 | 1,9900 | 1,9900 | 1.672.600 |
| 04. März 2024 | 2,1500 | 2,1700 | 2,0100 | 2,1200 | 2,1200 | 1.606.700 |
| 01. März 2024 | 2,1800 | 2,2400 | 2,1300 | 2,1800 | 2,1800 | 1.143.900 |
| 29. Feb. 2024 | 2,2700 | 2,3000 | 2,1700 | 2,1800 | 2,1800 | 1.085.300 |
| 28. Feb. 2024 | 2,2600 | 2,2700 | 2,1900 | 2,2000 | 2,2000 | 647.800 |
| 27. Feb. 2024 | 2,2600 | 2,2900 | 2,1900 | 2,2800 | 2,2800 | 553.400 |
| 26. Feb. 2024 | 2,1800 | 2,2700 | 2,1100 | 2,2100 | 2,2100 | 589.300 |
| 23. Feb. 2024 | 2,2000 | 2,3000 | 2,1500 | 2,2100 | 2,2100 | 809.700 |
| 22. Feb. 2024 | 2,2400 | 2,3200 | 2,1700 | 2,2200 | 2,2200 | 826.700 |
| 21. Feb. 2024 | 2,2700 | 2,3000 | 2,2100 | 2,2400 | 2,2400 | 746.400 |
| 20. Feb. 2024 | 2,2900 | 2,3700 | 2,2200 | 2,3100 | 2,3100 | 1.086.500 |
| 16. Feb. 2024 | 2,3600 | 2,4300 | 2,2900 | 2,3600 | 2,3600 | 1.464.200 |
| 15. Feb. 2024 | 2,3700 | 2,4300 | 2,3200 | 2,3900 | 2,3900 | 1.108.300 |
| 14. Feb. 2024 | 2,2400 | 2,3600 | 2,2300 | 2,3300 | 2,3300 | 1.019.700 |
| 13. Feb. 2024 | 2,2600 | 2,3100 | 2,1000 | 2,1700 | 2,1700 | 1.873.200 |
| 12. Feb. 2024 | 2,4000 | 2,4200 | 2,3200 | 2,3700 | 2,3700 | 1.378.700 |
| 09. Feb. 2024 | 2,3500 | 2,4000 | 2,2900 | 2,3600 | 2,3600 | 1.132.000 |
| 08. Feb. 2024 | 2,2000 | 2,3400 | 2,1800 | 2,3000 | 2,3000 | 880.600 |
| 07. Feb. 2024 | 2,2200 | 2,3200 | 2,1900 | 2,2000 | 2,2000 | 1.711.900 |
| 06. Feb. 2024 | 1,8800 | 2,2400 | 1,8800 | 2,2300 | 2,2300 | 2.532.700 |
| 05. Feb. 2024 | 1,8900 | 1,9800 | 1,8800 | 1,8800 | 1,8800 | 1.010.100 |
| 02. Feb. 2024 | 1,9800 | 1,9800 | 1,9000 | 1,9500 | 1,9500 | 940.500 |
| 01. Feb. 2024 | 1,8700 | 1,9800 | 1,8400 | 1,9700 | 1,9700 | 987.500 |
| 31. Jan. 2024 | 1,9000 | 1,9500 | 1,8100 | 1,8100 | 1,8100 | 1.592.900 |
| 30. Jan. 2024 | 2,0900 | 2,1100 | 1,8900 | 1,9100 | 1,9100 | 1.568.600 |
| 29. Jan. 2024 | 1,9200 | 2,0800 | 1,9000 | 2,0700 | 2,0700 | 1.609.900 |
| 26. Jan. 2024 | 1,8700 | 1,9900 | 1,8500 | 1,8700 | 1,8700 | 1.162.500 |
| 25. Jan. 2024 | 1,8300 | 1,8800 | 1,7800 | 1,8400 | 1,8400 | 1.261.800 |
| 24. Jan. 2024 | 1,8500 | 1,9100 | 1,7900 | 1,8000 | 1,8000 | 1.617.200 |
| 23. Jan. 2024 | 1,8300 | 1,8800 | 1,8000 | 1,8400 | 1,8400 | 1.119.400 |
| 22. Jan. 2024 | 1,8100 | 1,8900 | 1,7700 | 1,8000 | 1,8000 | 1.066.300 |
| 19. Jan. 2024 | 1,7100 | 1,7700 | 1,6500 | 1,7600 | 1,7600 | 992.900 |
| 18. Jan. 2024 | 1,7000 | 1,7100 | 1,6400 | 1,6900 | 1,6900 | 1.030.700 |
| 17. Jan. 2024 | 1,6800 | 1,6900 | 1,6400 | 1,6600 | 1,6600 | 1.460.100 |
| 16. Jan. 2024 | 1,6500 | 1,6900 | 1,5900 | 1,6700 | 1,6700 | 1.139.300 |
| 12. Jan. 2024 | 1,8400 | 1,9000 | 1,6900 | 1,7000 | 1,7000 | 830.900 |
| 11. Jan. 2024 | 2,0000 | 2,0300 | 1,7600 | 1,8200 | 1,8200 | 1.876.700 |
| 10. Jan. 2024 | 2,0300 | 2,0800 | 1,9900 | 2,0200 | 2,0200 | 899.400 |
| 09. Jan. 2024 | 2,0200 | 2,1100 | 2,0200 | 2,0400 | 2,0400 | 949.400 |
| 08. Jan. 2024 | 1,9900 | 2,0900 | 1,9500 | 2,0700 | 2,0700 | 865.600 |
| 05. Jan. 2024 | 2,0000 | 2,0500 | 1,9500 | 1,9600 | 1,9600 | 797.600 |
| 04. Jan. 2024 | 2,0500 | 2,0900 | 2,0200 | 2,0300 | 2,0300 | 858.700 |
| 03. Jan. 2024 | 2,0900 | 2,1200 | 2,0200 | 2,0300 | 2,0300 | 1.346.500 |
| 02. Jan. 2024 | 2,1300 | 2,2400 | 2,0700 | 2,1600 | 2,1600 | 1.415.000 |
| 29. Dez. 2023 | 2,2500 | 2,3100 | 2,1500 | 2,1600 | 2,1600 | 1.431.900 |
| 28. Dez. 2023 | 2,2700 | 2,2700 | 2,1500 | 2,2600 | 2,2600 | 1.275.600 |
| 27. Dez. 2023 | 2,3000 | 2,3600 | 2,2600 | 2,3000 | 2,3000 | 1.238.000 |
| 26. Dez. 2023 | 2,2800 | 2,3200 | 2,2200 | 2,2500 | 2,2500 | 1.194.600 |
| 22. Dez. 2023 | 2,2400 | 2,3100 | 2,1800 | 2,2500 | 2,2500 | 870.500 |
| 21. Dez. 2023 | 2,1600 | 2,2700 | 2,1500 | 2,2300 | 2,2300 | 804.800 |
| 20. Dez. 2023 | 2,3500 | 2,4000 | 2,0900 | 2,1100 | 2,1100 | 2.038.400 |
| 19. Dez. 2023 | 2,1100 | 2,3700 | 2,0800 | 2,3500 | 2,3500 | 1.846.300 |
| 18. Dez. 2023 | 2,1300 | 2,1800 | 2,0600 | 2,0900 | 2,0900 | 1.274.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
