Holen Sie sich die Stockscreener-App
13.17
2.80%
-0.38
Handel nachbörslich:
13.13
-0.04
-0.30%
Certara Inc-Aktien (CERT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $13.73 | $13.10 | $0.63 | 1,022,072.0 | -2.80% |
| 2025-02-20 | $14.13 | $13.43 | $0.70 | 1,420,734.0 | -3.42% |
| 2025-02-19 | $14.40 | $13.85 | $0.55 | 1,574,930.0 | +0.00% |
| 2025-02-18 | $14.92 | $13.98 | $0.94 | 1,108,423.0 | -1.13% |
| 2025-02-14 | $15.69 | $14.17 | $1.52 | 2,030,442.0 | -0.42% |
| 2025-02-13 | $14.27 | $13.62 | $0.6546 | 862,538.0 | +4.32% |
| 2025-02-12 | $14.04 | $13.54 | $0.50 | 707,132.0 | -1.44% |
| 2025-02-11 | $14.23 | $13.78 | $0.45 | 990,280.0 | -1.00% |
| 2025-02-10 | $14.03 | $13.39 | $0.635 | 1,287,580.0 | +2.87% |
| 2025-02-07 | $13.90 | $13.44 | $0.465 | 912,835.0 | +0.00% |
| 2025-02-06 | $14.28 | $13.38 | $0.8978 | 1,192,432.0 | -3.54% |
| 2025-02-05 | $14.34 | $13.85 | $0.495 | 2,345,095.0 | +1.80% |
| 2025-02-04 | $14.39 | $13.79 | $0.60 | 1,222,583.0 | -0.86% |
| 2025-02-03 | $14.48 | $13.73 | $0.75 | 1,303,922.0 | -1.76% |
| 2025-01-31 | $14.25 | $13.91 | $0.34 | 1,120,200.0 | +1.64% |
| 2025-01-30 | $14.39 | $13.85 | $0.545 | 1,672,738.0 | +0.79% |
| 2025-01-29 | $13.98 | $13.52 | $0.465 | 1,853,506.0 | +0.14% |
| 2025-01-28 | $13.90 | $13.24 | $0.66 | 1,402,104.0 | +3.51% |
| 2025-01-27 | $13.64 | $13.19 | $0.4499 | 1,596,704.0 | +1.06% |
| 2025-01-24 | $13.60 | $13.21 | $0.3949 | 1,545,015.0 | +0.38% |
| 2025-01-23 | $13.23 | $12.43 | $0.80 | 1,339,368.0 | +1.69% |
Certara Inc-Aktien (CERT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Certara Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CERT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Certara Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Certara Inc-Aktien (CERT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $15.69 | $13.10 | $2.59 | 19,003,070.0 | -7.45% |
| 2025-01 | $14.39 | $10.46 | $3.93 | 24,194,186.0 | +33.62% |
Certara Inc-Aktien (CERT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.83 | $10.30 | $1.53 | 27,225,332.0 | -5.98% |
| 2024-11 | $11.43 | $9.41 | $2.02 | 21,048,505.0 | +9.90% |
| 2024-10 | $11.84 | $9.99 | $1.85 | 25,394,494.0 | -12.89% |
| 2024-09 | $12.37 | $10.35 | $2.02 | 34,072,227.0 | -4.41% |
| 2024-08 | $15.95 | $11.70 | $4.25 | 20,264,466.0 | -21.52% |
| 2024-07 | $16.93 | $13.43 | $3.50 | 12,417,952.0 | +12.71% |
| 2024-06 | $17.75 | $13.04 | $4.71 | 14,519,949.0 | -18.29% |
| 2024-05 | $17.94 | $15.64 | $2.30 | 11,305,255.0 | -0.94% |
| 2024-04 | $19.18 | $15.78 | $3.40 | 11,384,882.0 | -4.31% |
| 2024-03 | $19.87 | $16.20 | $3.67 | 11,389,321.0 | +5.92% |
| 2024-02 | $18.45 | $15.81 | $2.64 | 9,729,808.0 | +4.46% |
| 2024-01 | $17.57 | $15.32 | $2.25 | 11,321,708.0 | -8.13% |
Certara Inc-Aktien (CERT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.54 | $14.12 | $4.42 | 13,825,922.0 | +22.07% |
| 2023-11 | $15.22 | $11.81 | $3.41 | 14,045,526.0 | +18.21% |
| 2023-10 | $14.66 | $12.04 | $2.62 | 14,105,434.0 | -16.16% |
| 2023-09 | $16.70 | $13.78 | $2.92 | 14,054,388.0 | -10.02% |
| 2023-08 | $19.36 | $14.71 | $4.65 | 16,778,063.0 | -17.00% |
| 2023-07 | $19.79 | $17.82 | $1.97 | 14,642,024.0 | +6.92% |
| 2023-06 | $22.65 | $16.54 | $6.11 | 31,937,174.0 | -12.37% |
| 2023-05 | $24.64 | $19.63 | $5.01 | 25,576,903.0 | -14.03% |
| 2023-04 | $24.96 | $22.09 | $2.88 | 19,369,221.0 | +0.25% |
| 2023-03 | $24.83 | $18.20 | $6.63 | 58,310,562.0 | +33.06% |
| 2023-02 | $20.49 | $17.80 | $2.69 | 9,285,052.0 | -6.60% |
| 2023-01 | $19.42 | $15.34 | $4.08 | 13,199,187.0 | +20.72% |
9.30%
2.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):