Certara, Inc. CERT
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$9,34+0,14 (+1,52 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,34 | +1,52 % | $9,28 | $9,51 | $9,20 | 3,79M |
| 2026-09-30 | $9,20 | -0,65 % | $9,16 | $9,35 | $9,14 | 3,42M |
| 2026-09-29 | $9,26 | +1,42 % | $9,17 | $9,43 | $9,02 | 2,94M |
| 2026-09-28 | $9,13 | +0,22 % | $9,00 | $9,34 | $8,92 | 2,94M |
| 2026-09-25 | $9,11 | +2,47 % | $8,95 | $9,20 | $8,73 | 2,92M |
| 2026-09-24 | $8,89 | +2,89 % | $8,52 | $8,93 | $8,52 | 2,31M |
| 2026-09-23 | $8,64 | -2,15 % | $8,82 | $9,13 | $8,59 | 2,59M |
| 2026-09-22 | $8,83 | +3,64 % | $8,51 | $8,85 | $8,51 | 2,32M |
| 2026-09-21 | $8,52 | +1,19 % | $8,49 | $8,64 | $8,43 | 1,89M |
| 2026-09-18 | $8,42 | -1,86 % | $8,58 | $8,65 | $8,16 | 6,72M |
| 2026-09-17 | $8,58 | +5,54 % | $8,25 | $8,61 | $8,16 | 2,26M |
| 2026-09-16 | $8,13 | -3,21 % | $8,34 | $8,40 | $8,04 | 3,91M |
| 2026-09-15 | $8,40 | +5,00 % | $7,97 | $8,40 | $7,95 | 2,12M |
| 2026-09-14 | $8,00 | +5,96 % | $7,61 | $8,09 | $7,58 | 1,70M |
| 2026-09-11 | $7,55 | +1,75 % | $7,51 | $7,57 | $7,39 | 1,49M |
| 2026-09-10 | $7,42 | -2,75 % | $7,52 | $7,61 | $7,31 | 2,26M |
| 2026-09-09 | $7,63 | -1,42 % | $7,71 | $7,72 | $7,49 | 1,46M |
| 2026-09-08 | $7,74 | -2,52 % | $7,80 | $7,84 | $7,61 | 2,88M |
| 2026-09-04 | $7,94 | -2,34 % | $8,02 | $8,05 | $7,91 | 1,27M |
| 2026-09-03 | $8,13 | -1,81 % | $8,35 | $8,43 | $7,99 | 2,13M |
| 2026-09-02 | $8,28 | +2,22 % | $8,10 | $8,41 | $8,10 | 1,53M |
| 2026-09-01 | $8,10 | -2,29 % | $8,22 | $8,28 | $8,06 | 2,48M |
| 2026-08-31 | $8,29 | -0,72 % | $8,22 | $8,31 | $8,03 | 1,71M |
| 2026-08-28 | $8,35 | -0,71 % | $8,38 | $8,48 | $8,31 | 2,06M |
| 2026-08-27 | $8,41 | +2,31 % | $8,23 | $8,49 | $8,20 | 1,40M |
| 2026-08-26 | $8,22 | +0,98 % | $8,12 | $8,24 | $8,05 | 1,15M |
| 2026-08-25 | $8,14 | +2,26 % | $7,99 | $8,27 | $7,95 | 2,56M |
| 2026-08-24 | $7,96 | -5,58 % | $8,43 | $8,46 | $7,88 | 2,30M |
| 2026-08-21 | $8,43 | -3,44 % | $8,83 | $8,83 | $8,39 | 2,04M |
| 2026-08-20 | $8,73 | +4,43 % | $8,40 | $8,89 | $8,36 | 2,70M |
| 2026-08-19 | $8,36 | +4,37 % | $8,11 | $8,37 | $8,08 | 2,03M |
| 2026-08-18 | $8,01 | +0,13 % | $8,00 | $8,10 | $7,93 | 1,94M |
| 2026-08-17 | $8,00 | 0,00 % | $7,95 | $8,06 | $7,86 | 4,65M |
| 2026-08-14 | $8,00 | -1,84 % | $8,26 | $8,29 | $7,95 | 1,43M |
| 2026-08-13 | $8,15 | +1,75 % | $8,00 | $8,21 | $7,86 | 5,42M |
| 2026-08-12 | $8,01 | -1,48 % | $8,13 | $8,18 | $7,94 | 3,34M |
| 2026-08-11 | $8,13 | +0,74 % | $8,08 | $8,23 | $8,02 | 2,36M |
| 2026-08-10 | $8,07 | -1,59 % | $8,13 | $8,18 | $7,99 | 3,06M |
| 2026-08-07 | $8,20 | +0,86 % | $8,13 | $8,28 | $8,06 | 2,23M |
| 2026-08-06 | $8,13 | +1,50 % | $8,01 | $8,18 | $7,94 | 5,79M |
| 2026-08-05 | $8,01 | +2,69 % | $7,95 | $8,16 | $7,89 | 3,41M |
| 2026-08-04 | $7,80 | -4,65 % | $6,33 | $7,82 | $6,33 | 10,80M |
| 2026-08-03 | $8,18 | +0,99 % | $8,27 | $8,39 | $8,03 | 3,67M |
| 2026-07-31 | $8,10 | +4,11 % | $7,80 | $8,15 | $7,70 | 4,44M |
| 2026-07-30 | $7,78 | -3,83 % | $7,99 | $8,05 | $7,68 | 5,16M |
| 2026-07-29 | $8,09 | +2,28 % | $7,87 | $8,17 | $7,83 | 4,12M |
| 2026-07-28 | $7,91 | +2,06 % | $7,80 | $8,23 | $7,75 | 5,06M |
| 2026-07-27 | $7,75 | +3,20 % | $7,64 | $7,89 | $7,58 | 4,26M |
| 2026-07-24 | $7,51 | +5,63 % | $7,13 | $7,60 | $7,13 | 5,62M |
| 2026-07-23 | $7,11 | +3,19 % | $6,91 | $7,15 | $6,88 | 3,35M |
| 2026-07-22 | $6,89 | +0,58 % | $6,96 | $6,98 | $6,69 | 2,07M |
| 2026-07-21 | $6,85 | -1,30 % | $6,81 | $6,99 | $6,75 | 2,64M |
| 2026-07-20 | $6,94 | +0,14 % | $6,95 | $7,03 | $6,82 | 1,94M |
| 2026-07-17 | $6,93 | -4,81 % | $7,18 | $7,32 | $6,84 | 2,14M |
| 2026-07-16 | $7,28 | +3,12 % | $7,12 | $7,39 | $7,02 | 4,64M |
| 2026-07-15 | $7,06 | +5,85 % | $6,80 | $7,09 | $6,74 | 2,59M |
| 2026-07-14 | $6,67 | -1,77 % | $6,65 | $6,72 | $6,52 | 2,22M |
| 2026-07-13 | $6,79 | +0,30 % | $6,83 | $7,06 | $6,74 | 1,97M |
| 2026-07-10 | $6,77 | -0,29 % | $6,87 | $6,99 | $6,61 | 5,39M |
| 2026-07-09 | $6,79 | +3,82 % | $6,54 | $6,84 | $6,45 | 2,74M |
| 2026-07-08 | $6,54 | -8,79 % | $7,02 | $7,13 | $6,52 | 4,62M |
| 2026-07-07 | $7,17 | +0,56 % | $7,23 | $7,39 | $7,05 | 4,07M |
| 2026-07-06 | $7,13 | +2,30 % | $6,92 | $7,28 | $6,78 | 6,48M |
| 2026-07-02 | $6,97 | +3,57 % | $6,74 | $7,05 | $6,74 | 3,89M |
| 2026-07-01 | $6,73 | +2,75 % | $6,66 | $7,03 | $6,66 | 4,53M |
| 2026-06-30 | $6,55 | +2,99 % | $6,33 | $6,83 | $6,25 | 5,11M |
| 2026-06-29 | $6,36 | +8,90 % | $5,87 | $6,39 | $5,81 | 4,88M |
| 2026-06-26 | $5,84 | +6,38 % | $5,41 | $5,91 | $5,41 | 17,57M |
| 2026-06-25 | $5,49 | +1,10 % | $5,48 | $5,64 | $5,38 | 2,95M |
| 2026-06-24 | $5,43 | +0,56 % | $5,50 | $5,70 | $5,41 | 2,39M |
| 2026-06-23 | $5,40 | +1,12 % | $5,38 | $5,59 | $5,34 | 2,64M |
| 2026-06-22 | $5,34 | -3,61 % | $5,48 | $5,79 | $5,30 | 4,30M |
| 2026-06-18 | $5,54 | -8,13 % | $5,72 | $5,94 | $5,51 | 7,91M |
| 2026-06-17 | $6,03 | -0,33 % | $6,04 | $6,24 | $5,95 | 4,21M |
| 2026-06-16 | $6,05 | +16,12 % | $5,24 | $6,16 | $5,24 | 7,11M |
| 2026-06-15 | $5,21 | +0,19 % | $5,28 | $5,35 | $5,16 | 4,21M |
| 2026-06-12 | $5,20 | -1,33 % | $5,24 | $5,35 | $5,11 | 3,27M |
| 2026-06-11 | $5,27 | +1,74 % | $5,12 | $5,29 | $4,97 | 5,14M |
| 2026-06-10 | $5,18 | 0,00 % | $5,13 | $5,30 | $5,07 | 3,20M |
| 2026-06-09 | $5,18 | -0,77 % | $5,22 | $5,45 | $5,14 | 4,34M |
| 2026-06-08 | $5,22 | -2,79 % | $5,41 | $5,41 | $5,18 | 6,07M |
| 2026-06-05 | $5,37 | -4,28 % | $5,56 | $5,77 | $5,30 | 5,16M |
| 2026-06-04 | $5,61 | +0,18 % | $5,69 | $5,91 | $5,55 | 3,76M |
| 2026-06-03 | $5,60 | -0,36 % | $5,56 | $5,64 | $5,34 | 3,39M |
| 2026-06-02 | $5,62 | -8,17 % | $6,04 | $6,10 | $5,55 | 2,18M |
| 2026-06-01 | $6,12 | +5,15 % | $5,81 | $6,16 | $5,79 | 3,23M |
| 2026-05-29 | $5,82 | +2,65 % | $5,72 | $6,04 | $5,61 | 4,01M |
| 2026-05-28 | $5,67 | +5,98 % | $5,34 | $5,68 | $5,33 | 3,51M |
| 2026-05-27 | $5,35 | +2,69 % | $5,22 | $5,43 | $5,21 | 4,52M |
| 2026-05-26 | $5,21 | -0,57 % | $5,22 | $5,26 | $5,12 | 4,43M |