Cerence Inc. CRNC
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$7,96+0,13 (+1,66 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $7,95 | +1,53 % | $7,87 | $7,96 | $7,72 | 126,80K |
| 2026-09-30 | $7,83 | +2,09 % | $7,79 | $7,97 | $7,72 | 553,00K |
| 2026-09-29 | $7,67 | -1,67 % | $7,80 | $7,87 | $7,61 | 466,30K |
| 2026-09-28 | $7,80 | -1,89 % | $7,83 | $7,93 | $7,69 | 523,50K |
| 2026-09-25 | $7,95 | +0,25 % | $8,02 | $8,11 | $7,87 | 609,20K |
| 2026-09-24 | $7,93 | -1,73 % | $8,00 | $8,05 | $7,73 | 510,00K |
| 2026-09-23 | $8,07 | -1,94 % | $8,26 | $8,27 | $7,96 | 470,90K |
| 2026-09-22 | $8,23 | +0,98 % | $8,23 | $8,31 | $8,06 | 482,70K |
| 2026-09-21 | $8,15 | +5,43 % | $7,89 | $8,22 | $7,67 | 611,20K |
| 2026-09-18 | $7,73 | -5,15 % | $8,15 | $8,19 | $7,69 | 1,29M |
| 2026-09-17 | $8,15 | +3,82 % | $8,03 | $8,30 | $7,95 | 474,60K |
| 2026-09-16 | $7,85 | -2,24 % | $8,02 | $8,11 | $7,77 | 452,40K |
| 2026-09-15 | $8,03 | -3,83 % | $8,29 | $8,40 | $7,97 | 392,30K |
| 2026-09-14 | $8,35 | -1,88 % | $8,47 | $8,66 | $8,29 | 406,60K |
| 2026-09-11 | $8,51 | +4,55 % | $8,29 | $8,54 | $8,14 | 1,37M |
| 2026-09-10 | $8,14 | -1,69 % | $8,11 | $8,26 | $8,00 | 413,30K |
| 2026-09-09 | $8,28 | +0,24 % | $8,18 | $8,44 | $8,13 | 674,70K |
| 2026-09-08 | $8,26 | -3,17 % | $8,57 | $8,64 | $8,21 | 590,80K |
| 2026-09-04 | $8,53 | +0,47 % | $8,40 | $8,69 | $8,40 | 422,10K |
| 2026-09-03 | $8,49 | -0,24 % | $8,72 | $8,77 | $8,41 | 652,30K |
| 2026-09-02 | $8,51 | +1,07 % | $8,46 | $8,61 | $8,29 | 528,00K |
| 2026-09-01 | $8,42 | -0,24 % | $8,21 | $8,51 | $8,05 | 648,70K |
| 2026-08-31 | $8,44 | -0,71 % | $8,41 | $8,74 | $8,41 | 453,20K |
| 2026-08-28 | $8,50 | +1,07 % | $8,41 | $8,63 | $8,30 | 647,00K |
| 2026-08-27 | $8,41 | +4,73 % | $8,19 | $8,44 | $8,12 | 701,60K |
| 2026-08-26 | $8,03 | +0,12 % | $8,00 | $8,17 | $7,71 | 653,10K |
| 2026-08-25 | $8,02 | +5,94 % | $7,68 | $8,05 | $7,60 | 670,90K |
| 2026-08-24 | $7,57 | -6,08 % | $7,94 | $7,94 | $7,52 | 1,07M |
| 2026-08-21 | $8,06 | +1,38 % | $8,06 | $8,14 | $7,78 | 546,00K |
| 2026-08-20 | $7,95 | -2,09 % | $8,12 | $8,18 | $7,82 | 669,40K |
| 2026-08-19 | $8,12 | -4,13 % | $8,58 | $8,64 | $8,07 | 1,21M |
| 2026-08-18 | $8,47 | -0,59 % | $8,40 | $8,55 | $8,28 | 745,60K |
| 2026-08-17 | $8,52 | -5,23 % | $8,83 | $8,99 | $8,33 | 566,10K |
| 2026-08-14 | $8,99 | +4,41 % | $8,63 | $9,04 | $8,55 | 643,70K |
| 2026-08-13 | $8,61 | -0,35 % | $8,58 | $8,94 | $8,48 | 715,80K |
| 2026-08-12 | $8,64 | +2,49 % | $8,54 | $8,66 | $8,34 | 805,60K |
| 2026-08-11 | $8,43 | -5,33 % | $8,88 | $9,08 | $8,39 | 1,02M |
| 2026-08-10 | $8,90 | -2,62 % | $9,01 | $9,34 | $8,67 | 834,90K |
| 2026-08-07 | $9,15 | +1,39 % | $8,06 | $9,25 | $8,05 | 928,10K |
| 2026-08-06 | $9,02 | -2,17 % | $9,02 | $9,27 | $8,90 | 720,10K |
| 2026-08-05 | $9,22 | -1,81 % | $9,45 | $9,59 | $9,13 | 511,10K |
| 2026-08-04 | $9,39 | +5,27 % | $8,90 | $9,43 | $8,81 | 677,10K |
| 2026-08-03 | $8,92 | +4,69 % | $8,60 | $9,08 | $8,60 | 735,70K |
| 2026-07-31 | $8,52 | +2,77 % | $8,48 | $8,62 | $8,12 | 632,00K |
| 2026-07-30 | $8,29 | +4,28 % | $8,14 | $8,36 | $8,06 | 559,20K |
| 2026-07-29 | $7,95 | -2,33 % | $8,20 | $8,38 | $7,80 | 639,10K |
| 2026-07-28 | $8,14 | -1,81 % | $8,21 | $8,29 | $7,85 | 710,80K |
| 2026-07-27 | $8,29 | -1,84 % | $8,70 | $8,92 | $8,25 | 675,50K |
| 2026-07-24 | $8,44 | -4,14 % | $8,93 | $8,93 | $8,42 | 494,30K |
| 2026-07-23 | $8,81 | -7,85 % | $9,67 | $9,85 | $8,60 | 966,60K |
| 2026-07-22 | $9,56 | +3,80 % | $9,22 | $9,65 | $9,16 | 951,80K |
| 2026-07-21 | $9,21 | +7,09 % | $8,75 | $9,23 | $8,65 | 849,20K |
| 2026-07-20 | $8,60 | -0,35 % | $8,63 | $8,75 | $8,38 | 1,29M |
| 2026-07-17 | $8,63 | -6,60 % | $8,81 | $9,49 | $8,37 | 1,47M |
| 2026-07-16 | $9,24 | -9,68 % | $10,05 | $10,13 | $9,16 | 669,10K |
| 2026-07-15 | $10,23 | -0,10 % | $10,37 | $10,64 | $10,05 | 446,00K |
| 2026-07-14 | $10,24 | -0,68 % | $10,31 | $10,48 | $10,10 | 493,60K |
| 2026-07-13 | $10,31 | -1,53 % | $10,33 | $10,56 | $10,20 | 454,90K |
| 2026-07-10 | $10,47 | +0,10 % | $10,39 | $10,60 | $10,28 | 414,00K |
| 2026-07-09 | $10,46 | +2,85 % | $10,18 | $10,66 | $10,12 | 464,00K |
| 2026-07-08 | $10,17 | -1,36 % | $10,08 | $10,37 | $9,62 | 633,40K |
| 2026-07-07 | $10,31 | -6,10 % | $10,81 | $11,02 | $10,15 | 675,50K |
| 2026-07-06 | $10,98 | +2,52 % | $10,63 | $11,30 | $10,47 | 567,30K |
| 2026-07-02 | $10,71 | -7,11 % | $11,54 | $11,77 | $10,67 | 584,60K |
| 2026-07-01 | $11,53 | +1,86 % | $11,31 | $12,10 | $11,31 | 624,50K |
| 2026-06-30 | $11,32 | +4,33 % | $10,68 | $11,49 | $10,61 | 809,10K |
| 2026-06-29 | $10,85 | +2,26 % | $10,64 | $11,06 | $10,51 | 815,30K |
| 2026-06-26 | $10,61 | +7,72 % | $9,88 | $10,64 | $9,76 | 1,48M |
| 2026-06-25 | $9,85 | -0,30 % | $9,99 | $10,08 | $9,71 | 652,90K |
| 2026-06-24 | $9,88 | -1,98 % | $10,09 | $10,18 | $9,62 | 763,60K |
| 2026-06-23 | $10,08 | -4,55 % | $10,15 | $10,60 | $9,99 | 1,22M |
| 2026-06-22 | $10,56 | -1,95 % | $10,61 | $11,06 | $10,34 | 1,20M |
| 2026-06-18 | $10,77 | +7,70 % | $10,15 | $11,13 | $9,81 | 2,00M |
| 2026-06-17 | $10,00 | -2,63 % | $10,27 | $10,45 | $9,98 | 570,10K |
| 2026-06-16 | $10,27 | -5,56 % | $10,85 | $11,06 | $10,20 | 768,80K |
| 2026-06-15 | $10,88 | +2,40 % | $11,23 | $11,30 | $10,78 | 483,10K |
| 2026-06-12 | $10,62 | -1,67 % | $10,77 | $11,13 | $10,44 | 871,20K |
| 2026-06-11 | $10,80 | +8,54 % | $9,98 | $10,91 | $9,65 | 1,84M |
| 2026-06-10 | $9,95 | +0,40 % | $9,76 | $10,35 | $9,69 | 664,40K |
| 2026-06-09 | $9,91 | -10,24 % | $11,09 | $11,15 | $9,40 | 1,04M |
| 2026-06-08 | $11,04 | +4,05 % | $10,83 | $11,42 | $10,75 | 731,00K |
| 2026-06-05 | $10,61 | -13,95 % | $12,03 | $12,03 | $10,11 | 1,52M |
| 2026-06-04 | $12,33 | +0,41 % | $12,12 | $12,63 | $12,05 | 505,80K |
| 2026-06-03 | $12,28 | -6,26 % | $12,85 | $12,92 | $11,62 | 1,39M |
| 2026-06-02 | $13,10 | +2,83 % | $12,47 | $13,12 | $12,41 | 1,08M |
| 2026-06-01 | $12,74 | -0,93 % | $12,54 | $12,98 | $12,30 | 1,54M |
| 2026-05-29 | $12,86 | +8,34 % | $11,89 | $13,28 | $11,60 | 1,94M |
| 2026-05-28 | $11,87 | +1,80 % | $11,58 | $11,98 | $11,40 | 1,03M |
| 2026-05-27 | $11,66 | +2,82 % | $11,29 | $11,77 | $11,06 | 1,09M |
| 2026-05-26 | $11,34 | +3,28 % | $11,26 | $11,54 | $10,78 | 1,58M |