Cerus Corporation CERS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,28-0,04 (-1,72 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,28 | -1,72 % | $2,35 | $2,37 | $2,26 | 1,75M |
| 2026-10-01 | $2,32 | -2,52 % | $2,35 | $2,38 | $2,29 | 1,92M |
| 2026-09-30 | $2,38 | -3,64 % | $2,49 | $2,49 | $2,36 | 1,93M |
| 2026-09-29 | $2,47 | +0,82 % | $2,46 | $2,49 | $2,42 | 1,62M |
| 2026-09-28 | $2,45 | -6,49 % | $2,58 | $2,59 | $2,44 | 1,51M |
| 2026-09-25 | $2,62 | +0,38 % | $2,61 | $2,63 | $2,57 | 2,67M |
| 2026-09-24 | $2,61 | +0,38 % | $2,56 | $2,63 | $2,53 | 1,82M |
| 2026-09-23 | $2,60 | -2,62 % | $2,65 | $2,68 | $2,58 | 1,64M |
| 2026-09-22 | $2,67 | +4,30 % | $2,59 | $2,69 | $2,52 | 3,81M |
| 2026-09-21 | $2,56 | -3,40 % | $2,65 | $2,65 | $2,53 | 1,91M |
| 2026-09-18 | $2,65 | -0,38 % | $2,66 | $2,68 | $2,58 | 3,57M |
| 2026-09-17 | $2,66 | +5,14 % | $2,56 | $2,66 | $2,53 | 2,46M |
| 2026-09-16 | $2,53 | +1,20 % | $2,50 | $2,58 | $2,50 | 1,46M |
| 2026-09-15 | $2,50 | -1,96 % | $2,55 | $2,55 | $2,49 | 1,02M |
| 2026-09-14 | $2,55 | +2,41 % | $2,46 | $2,57 | $2,45 | 1,35M |
| 2026-09-11 | $2,49 | +1,22 % | $2,50 | $2,51 | $2,45 | 1,54M |
| 2026-09-10 | $2,46 | -1,99 % | $2,49 | $2,52 | $2,46 | 750,80K |
| 2026-09-09 | $2,51 | -1,18 % | $2,53 | $2,54 | $2,50 | 873,60K |
| 2026-09-08 | $2,54 | -1,93 % | $2,56 | $2,58 | $2,53 | 753,40K |
| 2026-09-04 | $2,59 | +0,78 % | $2,56 | $2,60 | $2,54 | 1,10M |
| 2026-09-03 | $2,57 | -1,15 % | $2,64 | $2,67 | $2,52 | 917,10K |
| 2026-09-02 | $2,60 | -0,38 % | $2,63 | $2,69 | $2,56 | 1,58M |
| 2026-09-01 | $2,61 | -1,14 % | $2,60 | $2,64 | $2,57 | 1,08M |
| 2026-08-31 | $2,64 | -0,38 % | $2,63 | $2,67 | $2,56 | 1,32M |
| 2026-08-28 | $2,65 | -2,57 % | $2,70 | $2,73 | $2,63 | 1,68M |
| 2026-08-27 | $2,72 | -0,73 % | $2,71 | $2,79 | $2,71 | 805,40K |
| 2026-08-26 | $2,74 | +0,74 % | $2,69 | $2,76 | $2,68 | 1,10M |
| 2026-08-25 | $2,72 | +1,12 % | $2,69 | $2,78 | $2,69 | 831,20K |
| 2026-08-24 | $2,69 | -4,27 % | $2,81 | $2,82 | $2,69 | 1,62M |
| 2026-08-21 | $2,81 | +0,72 % | $2,81 | $2,87 | $2,78 | 2,49M |
| 2026-08-20 | $2,79 | -2,11 % | $2,82 | $2,89 | $2,77 | 2,61M |
| 2026-08-19 | $2,85 | +3,26 % | $2,85 | $2,91 | $2,80 | 1,60M |
| 2026-08-18 | $2,76 | -7,07 % | $2,94 | $3,00 | $2,76 | 2,55M |
| 2026-08-17 | $2,97 | -0,34 % | $2,96 | $3,08 | $2,91 | 2,97M |
| 2026-08-14 | $2,98 | +4,93 % | $2,85 | $3,01 | $2,77 | 2,49M |
| 2026-08-13 | $2,84 | +4,80 % | $2,73 | $2,90 | $2,71 | 2,81M |
| 2026-08-12 | $2,71 | +5,45 % | $2,63 | $2,74 | $2,59 | 2,72M |
| 2026-08-11 | $2,57 | +1,98 % | $2,53 | $2,65 | $2,51 | 3,53M |
| 2026-08-10 | $2,52 | +7,23 % | $2,31 | $2,55 | $2,29 | 2,73M |
| 2026-08-07 | $2,35 | +1,29 % | $2,30 | $2,43 | $2,30 | 3,48M |
| 2026-08-06 | $2,32 | +2,20 % | $2,24 | $2,36 | $2,21 | 2,58M |
| 2026-08-05 | $2,27 | +3,65 % | $2,16 | $2,30 | $2,13 | 3,26M |
| 2026-08-04 | $2,19 | +1,86 % | $2,13 | $2,22 | $2,07 | 6,26M |
| 2026-08-03 | $2,15 | 0,00 % | $2,23 | $2,29 | $2,14 | 4,59M |
| 2026-07-31 | $2,15 | -25,61 % | $2,43 | $2,46 | $2,06 | 8,33M |
| 2026-07-30 | $2,89 | +0,70 % | $2,89 | $2,96 | $2,84 | 1,95M |
| 2026-07-29 | $2,87 | -1,71 % | $2,90 | $2,98 | $2,83 | 1,89M |
| 2026-07-28 | $2,92 | -4,89 % | $3,07 | $3,11 | $2,88 | 1,62M |
| 2026-07-27 | $3,07 | +4,78 % | $2,96 | $3,13 | $2,96 | 1,66M |
| 2026-07-24 | $2,93 | +2,09 % | $2,87 | $2,94 | $2,81 | 2,51M |
| 2026-07-23 | $2,87 | -4,97 % | $2,99 | $3,03 | $2,85 | 2,54M |
| 2026-07-22 | $3,02 | -3,21 % | $3,10 | $3,16 | $3,01 | 2,19M |
| 2026-07-21 | $3,12 | -0,95 % | $3,12 | $3,22 | $3,08 | 2,85M |
| 2026-07-20 | $3,15 | +0,64 % | $3,13 | $3,23 | $3,11 | 1,92M |
| 2026-07-17 | $3,13 | -2,49 % | $3,17 | $3,25 | $3,05 | 2,43M |
| 2026-07-16 | $3,21 | +0,94 % | $3,16 | $3,29 | $3,15 | 1,85M |
| 2026-07-15 | $3,18 | +3,58 % | $3,07 | $3,21 | $3,07 | 1,08M |
| 2026-07-14 | $3,07 | -0,65 % | $3,09 | $3,19 | $2,92 | 1,92M |
| 2026-07-13 | $3,09 | -0,96 % | $3,08 | $3,15 | $3,03 | 1,19M |
| 2026-07-10 | $3,12 | -0,95 % | $3,15 | $3,17 | $3,02 | 1,73M |
| 2026-07-09 | $3,15 | +0,32 % | $3,20 | $3,25 | $3,12 | 1,37M |
| 2026-07-08 | $3,14 | -2,48 % | $3,15 | $3,16 | $3,07 | 2,12M |
| 2026-07-07 | $3,22 | -1,83 % | $3,31 | $3,44 | $3,17 | 3,08M |
| 2026-07-06 | $3,28 | +3,80 % | $3,18 | $3,47 | $3,14 | 4,68M |
| 2026-07-02 | $3,16 | +5,33 % | $3,04 | $3,21 | $3,03 | 3,29M |
| 2026-07-01 | $3,00 | +2,74 % | $2,88 | $3,03 | $2,84 | 4,91M |
| 2026-06-30 | $2,92 | -2,34 % | $2,96 | $2,96 | $2,78 | 2,17M |
| 2026-06-29 | $2,99 | +2,40 % | $2,95 | $3,04 | $2,91 | 2,34M |
| 2026-06-26 | $2,92 | +2,10 % | $2,86 | $3,00 | $2,83 | 7,43M |
| 2026-06-25 | $2,86 | +8,33 % | $2,66 | $2,90 | $2,65 | 4,03M |
| 2026-06-24 | $2,64 | +1,93 % | $2,57 | $2,65 | $2,56 | 2,78M |
| 2026-06-23 | $2,59 | -0,38 % | $2,59 | $2,67 | $2,52 | 2,69M |
| 2026-06-22 | $2,60 | -3,70 % | $2,67 | $2,69 | $2,52 | 1,94M |
| 2026-06-18 | $2,70 | +5,06 % | $2,65 | $2,71 | $2,59 | 3,29M |
| 2026-06-17 | $2,57 | +4,05 % | $2,46 | $2,71 | $2,41 | 2,53M |
| 2026-06-16 | $2,47 | -1,98 % | $2,55 | $2,58 | $2,44 | 2,18M |
| 2026-06-15 | $2,52 | -1,56 % | $2,59 | $2,65 | $2,51 | 2,12M |
| 2026-06-12 | $2,56 | -1,16 % | $2,61 | $2,73 | $2,54 | 2,23M |
| 2026-06-11 | $2,59 | +1,17 % | $2,55 | $2,63 | $2,46 | 3,86M |
| 2026-06-10 | $2,56 | -0,78 % | $2,58 | $2,64 | $2,55 | 1,84M |
| 2026-06-09 | $2,58 | -0,77 % | $2,58 | $2,66 | $2,53 | 2,24M |
| 2026-06-08 | $2,60 | -4,06 % | $2,75 | $2,81 | $2,59 | 1,67M |
| 2026-06-05 | $2,71 | -2,87 % | $2,76 | $2,80 | $2,67 | 1,61M |
| 2026-06-04 | $2,79 | +4,89 % | $2,70 | $2,84 | $2,67 | 3,13M |
| 2026-06-03 | $2,66 | -1,48 % | $2,69 | $2,76 | $2,62 | 2,18M |
| 2026-06-02 | $2,70 | -4,93 % | $2,81 | $2,84 | $2,62 | 2,44M |
| 2026-06-01 | $2,84 | -6,58 % | $3,03 | $3,03 | $2,80 | 2,56M |
| 2026-05-29 | $3,04 | +4,11 % | $2,90 | $3,13 | $2,88 | 3,29M |
| 2026-05-28 | $2,92 | +3,55 % | $2,80 | $2,97 | $2,79 | 3,68M |
| 2026-05-27 | $2,82 | +3,30 % | $2,73 | $2,83 | $2,72 | 1,69M |