Holen Sie sich die Stockscreener-App
8.305
5.35%
-0.485
Certara Inc-Aktien (CERT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-02 | $8.79 | $8.30 | $0.485 | 1,585,464.0 | -5.46% |
| 2026-01-30 | $9.22 | $8.74 | $0.475 | 1,737,999.0 | -5.08% |
| 2026-01-29 | $9.45 | $9.15 | $0.301 | 1,669,442.0 | -1.49% |
| 2026-01-28 | $9.73 | $9.38 | $0.355 | 2,139,777.0 | -2.89% |
| 2026-01-27 | $10.11 | $9.65 | $0.46 | 1,917,914.0 | -4.25% |
| 2026-01-26 | $10.14 | $9.72 | $0.42 | 1,448,962.0 | +1.10% |
| 2026-01-23 | $10.19 | $9.89 | $0.295 | 1,727,353.0 | -1.09% |
| 2026-01-22 | $10.21 | $9.73 | $0.476 | 1,984,639.0 | +4.77% |
| 2026-01-21 | $9.85 | $9.34 | $0.51 | 1,872,581.0 | +1.69% |
| 2026-01-20 | $9.56 | $9.20 | $0.36 | 1,216,568.0 | -0.21% |
| 2026-01-16 | $9.63 | $9.41 | $0.22 | 1,876,258.0 | -0.11% |
| 2026-01-15 | $9.61 | $9.15 | $0.46 | 2,029,026.0 | +2.15% |
| 2026-01-14 | $9.41 | $9.06 | $0.35 | 1,973,218.0 | +1.86% |
| 2026-01-13 | $9.45 | $9.14 | $0.31 | 1,303,610.0 | -2.56% |
| 2026-01-12 | $9.43 | $9.10 | $0.325 | 1,995,883.0 | +0.64% |
| 2026-01-09 | $9.75 | $9.33 | $0.42 | 1,623,495.0 | -3.52% |
| 2026-01-08 | $9.87 | $9.38 | $0.49 | 2,452,377.0 | +1.90% |
| 2026-01-07 | $9.65 | $9.39 | $0.26 | 1,947,192.0 | -0.84% |
| 2026-01-06 | $9.70 | $9.37 | $0.335 | 3,901,993.0 | +5.86% |
| 2026-01-05 | $9.18 | $8.83 | $0.35 | 2,546,207.0 | +3.43% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $8.79 | $8.30 | $0.485 | 1,585,464.0 | -5.46% |
| 2026-01 | $10.21 | $8.65 | $1.55 | 38,831,096.0 | -0.23% |
Certara Inc-Aktien (CERT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.72 | $8.42 | $1.30 | 42,434,300.0 | -3.28% |
| 2025-11 | $11.88 | $8.03 | $3.86 | 53,403,462.0 | -21.24% |
| 2025-10 | $13.88 | $11.30 | $2.58 | 38,610,190.0 | -4.83% |
| 2025-09 | $12.38 | $10.22 | $2.16 | 39,148,568.0 | +12.73% |
| 2025-08 | $11.62 | $9.36 | $2.26 | 27,274,499.0 | +10.16% |
| 2025-07 | $11.98 | $9.72 | $2.26 | 33,787,017.0 | -15.90% |
| 2025-06 | $12.41 | $10.23 | $2.18 | 40,393,379.0 | +2.99% |
| 2025-05 | $13.94 | $11.00 | $2.94 | 37,354,999.0 | -18.04% |
| 2025-04 | $15.38 | $8.63 | $6.75 | 59,018,292.0 | +40.00% |
| 2025-03 | $12.22 | $9.53 | $2.70 | 25,999,092.0 | -17.36% |
| 2025-02 | $15.69 | $11.59 | $4.10 | 26,101,796.0 | -15.81% |
| 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% |
4.15%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):