Holen Sie sich die Stockscreener-App
16.08
2.37%
-0.39
Certara Inc-Aktien (CERT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $16.63 | $15.98 | $0.65 | 403,873.0 | -2.37% |
| 2024-05-16 | $16.59 | $15.64 | $0.95 | 1,028,406.0 | +3.45% |
| 2024-05-15 | $16.70 | $15.82 | $0.88 | 555,422.0 | -3.05% |
| 2024-05-14 | $17.06 | $16.38 | $0.68 | 327,513.0 | -1.38% |
| 2024-05-13 | $17.19 | $16.64 | $0.55 | 512,754.0 | -2.06% |
| 2024-05-10 | $17.26 | $16.58 | $0.68 | 430,658.0 | -0.35% |
| 2024-05-09 | $17.08 | $16.30 | $0.785 | 554,861.0 | +4.34% |
| 2024-05-08 | $17.26 | $16.14 | $1.12 | 956,918.0 | -7.42% |
| 2024-05-07 | $17.81 | $17.41 | $0.395 | 818,288.0 | +0.11% |
| 2024-05-06 | $17.72 | $17.24 | $0.48 | 610,281.0 | +0.23% |
| 2024-05-03 | $17.94 | $17.45 | $0.49 | 348,493.0 | -0.06% |
| 2024-05-02 | $17.76 | $17.13 | $0.63 | 407,477.0 | +1.79% |
| 2024-05-01 | $17.91 | $16.87 | $1.04 | 596,616.0 | +1.11% |
| 2024-04-30 | $17.34 | $16.85 | $0.49 | 435,004.0 | +0.18% |
| 2024-04-29 | $17.15 | $16.62 | $0.53 | 401,419.0 | +3.08% |
| 2024-04-26 | $16.78 | $16.21 | $0.57 | 315,345.0 | +1.66% |
| 2024-04-25 | $16.41 | $16.00 | $0.41 | 343,910.0 | -0.91% |
| 2024-04-24 | $16.74 | $16.32 | $0.424 | 406,961.0 | -1.67% |
| 2024-04-23 | $16.91 | $16.19 | $0.72 | 495,216.0 | +3.53% |
| 2024-04-22 | $16.40 | $15.78 | $0.62 | 565,689.0 | +1.44% |
| 2024-04-19 | $16.34 | $15.83 | $0.515 | 595,404.0 | -1.73% |
| 2024-04-18 | $16.97 | $16.19 | $0.78 | 478,721.0 | -4.37% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $17.94 | $15.64 | $2.30 | 7,955,433.0 | -6.02% |
| 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% |
Certara Inc-Aktien (CERT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $18.47 | $15.58 | $2.89 | 13,835,151.0 | -5.36% |
| 2022-11 | $17.11 | $10.60 | $6.51 | 20,748,312.0 | +38.84% |
| 2022-10 | $14.32 | $10.88 | $3.44 | 13,250,480.0 | -7.91% |
| 2022-09 | $16.67 | $12.58 | $4.09 | 16,310,065.0 | -15.25% |
| 2022-08 | $24.66 | $15.49 | $9.17 | 25,169,597.0 | -31.84% |
| 2022-07 | $23.04 | $20.70 | $2.34 | 8,938,466.0 | +7.13% |
| 2022-06 | $23.11 | $16.82 | $6.28 | 11,493,541.0 | +5.61% |
| 2022-05 | $21.28 | $16.18 | $5.11 | 11,972,599.0 | +10.74% |
| 2022-04 | $22.64 | $18.01 | $4.63 | 8,711,571.0 | -14.57% |
| 2022-03 | $25.72 | $17.70 | $8.02 | 19,684,631.0 | -15.23% |
| 2022-02 | $28.62 | $20.73 | $7.89 | 9,588,515.0 | -5.20% |
| 2022-01 | $29.04 | $23.49 | $5.55 | 14,864,662.0 | -5.95% |
1.03%
1.96%
Kapitalisierung:
|
Volumen (24h):