11.76
price up icon0.51%   0.06
 
loading

Certara Inc-Aktien (CERT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-06 $11.90 $11.63 $0.27 1,354,605.0 +0.51%
2025-06-05 $12.21 $11.70 $0.51 1,329,005.0 -2.09%
2025-06-04 $12.13 $11.36 $0.77 1,459,978.0 +4.28%
2025-06-03 $11.58 $10.75 $0.8291 1,582,263.0 +4.18%
2025-06-02 $11.34 $10.91 $0.43 1,538,692.0 -3.17%
2025-05-30 $11.47 $11.14 $0.33 987,225.0 -0.35%
2025-05-29 $11.49 $11.21 $0.28 875,788.0 +0.66%
2025-05-28 $11.73 $11.31 $0.415 963,871.0 -1.95%
2025-05-27 $11.75 $11.53 $0.225 1,117,455.0 +1.14%
2025-05-23 $11.53 $11.16 $0.36 1,121,003.0 -0.52%
2025-05-22 $11.61 $11.17 $0.435 1,595,552.0 +2.78%
2025-05-21 $11.60 $11.00 $0.60 1,964,530.0 -4.45%
2025-05-20 $11.73 $11.32 $0.41 1,379,364.0 -0.76%
2025-05-19 $11.80 $11.54 $0.265 1,159,190.0 -0.84%
2025-05-16 $11.97 $11.56 $0.41 1,523,738.0 +2.24%
2025-05-15 $11.69 $11.22 $0.46 1,271,534.0 -0.85%
2025-05-14 $12.29 $11.52 $0.7749 1,837,453.0 -3.46%
2025-05-13 $12.22 $11.90 $0.32 1,746,129.0 +0.08%
2025-05-12 $12.50 $11.93 $0.57 1,833,158.0 +1.25%
2025-05-09 $12.21 $11.95 $0.26 1,361,391.0 +0.93%
2025-05-08 $12.30 $11.84 $0.4649 3,173,222.0 +3.58%

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
2025-06 $12.21 $10.75 $1.46 8,619,148.0 +3.52%
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%

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%
$22.93
price down icon 0.80%
$23.19
price up icon 1.71%
$38.89
price up icon 1.01%
$24.11
price up icon 2.60%
health_information_services WAY
$41.16
price up icon 2.67%
Kapitalisierung:     |  Volumen (24h):