ストックスクリーナーアプリを入手
11.27
3.11%
0.34
Certara Inc (CERT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $11.32 | $10.93 | $0.39 | 689,009.0 | +3.11% |
| 2024-11-26 | $11.05 | $10.78 | $0.27 | 1,000,282.0 | -1.09% |
| 2024-11-25 | $11.43 | $10.51 | $0.92 | 1,443,453.0 | +6.66% |
| 2024-11-22 | $10.55 | $9.82 | $0.7298 | 1,571,322.0 | +6.04% |
| 2024-11-21 | $9.80 | $9.41 | $0.39 | 1,264,728.0 | +2.30% |
| 2024-11-20 | $9.94 | $9.55 | $0.39 | 659,225.0 | -3.34% |
| 2024-11-19 | $9.95 | $9.72 | $0.225 | 794,630.0 | -1.10% |
| 2024-11-18 | $10.11 | $9.82 | $0.29 | 937,943.0 | +0.30% |
| 2024-11-15 | $10.52 | $9.88 | $0.64 | 1,215,543.0 | -5.41% |
| 2024-11-14 | $10.79 | $10.46 | $0.32 | 893,405.0 | -1.68% |
| 2024-11-13 | $10.95 | $10.63 | $0.3226 | 1,227,211.0 | +1.04% |
| 2024-11-12 | $11.07 | $10.54 | $0.53 | 882,296.0 | -2.66% |
| 2024-11-11 | $11.19 | $10.71 | $0.48 | 1,034,477.0 | -1.27% |
| 2024-11-08 | $11.37 | $10.89 | $0.48 | 1,003,530.0 | +0.36% |
| 2024-11-07 | $11.02 | $10.08 | $0.935 | 1,924,526.0 | +0.73% |
| 2024-11-06 | $10.92 | $10.49 | $0.43 | 1,168,323.0 | +5.82% |
| 2024-11-05 | $10.39 | $10.07 | $0.32 | 1,007,344.0 | +0.59% |
| 2024-11-04 | $10.37 | $10.05 | $0.32 | 1,153,093.0 | +0.00% |
| 2024-11-01 | $10.44 | $10.23 | $0.205 | 701,028.0 | +0.49% |
| 2024-10-31 | $10.30 | $10.07 | $0.23 | 918,345.0 | -1.07% |
| 2024-10-30 | $10.60 | $10.24 | $0.36 | 1,143,928.0 | -0.39% |
| 2024-10-29 | $10.46 | $10.14 | $0.32 | 791,863.0 | -0.67% |
Certara Inc (CERT) 株の年ごとの株価履歴
この詳細な分析では、Certara Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCERT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Certara Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCertara Inc (CERT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $11.43 | $9.41 | $2.02 | 21,260,377.0 | +10.49% |
| 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% |
2023年のCertara Inc (CERT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のCertara Inc (CERT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.88%
1.35%
大文字化:
|
ボリューム (24 時間):