Holen Sie sich die Stockscreener-App
6.625
0.92%
0.065
Certara Inc-Aktien (CERT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $6.71 | $6.45 | $0.27 | 2,935,220.0 | +0.99% |
| 2026-03-12 | $6.84 | $6.31 | $0.53 | 5,051,606.0 | -1.50% |
| 2026-03-11 | $7.02 | $6.59 | $0.43 | 3,330,913.0 | -3.90% |
| 2026-03-10 | $7.21 | $6.76 | $0.45 | 3,121,623.0 | -1.56% |
| 2026-03-09 | $7.15 | $6.75 | $0.4025 | 2,852,102.0 | -0.28% |
| 2026-03-06 | $7.19 | $6.83 | $0.355 | 2,441,234.0 | -1.26% |
| 2026-03-05 | $7.52 | $6.90 | $0.62 | 3,876,466.0 | -2.72% |
| 2026-03-04 | $7.47 | $7.24 | $0.235 | 4,787,308.0 | +1.52% |
| 2026-03-03 | $7.36 | $6.80 | $0.555 | 3,606,067.0 | +2.70% |
| 2026-03-02 | $7.33 | $6.90 | $0.435 | 4,051,149.0 | -0.42% |
| 2026-02-27 | $7.26 | $6.63 | $0.635 | 4,624,886.0 | +4.12% |
| 2026-02-26 | $6.83 | $6.04 | $0.79 | 4,562,398.0 | +3.19% |
| 2026-02-25 | $6.75 | $6.46 | $0.29 | 4,049,880.0 | -1.49% |
| 2026-02-24 | $6.74 | $6.39 | $0.35 | 3,458,079.0 | +3.08% |
| 2026-02-23 | $6.58 | $6.33 | $0.25 | 1,990,522.0 | +0.46% |
| 2026-02-20 | $6.76 | $6.46 | $0.305 | 1,938,743.0 | -2.86% |
| 2026-02-19 | $6.66 | $6.32 | $0.34 | 3,108,102.0 | +1.84% |
| 2026-02-18 | $6.66 | $6.44 | $0.22 | 3,080,869.0 | +0.31% |
| 2026-02-17 | $6.82 | $6.50 | $0.32 | 3,433,902.0 | -1.66% |
| 2026-02-13 | $6.85 | $6.62 | $0.235 | 2,346,632.0 | -0.75% |
| 2026-02-12 | $7.04 | $6.45 | $0.59 | 3,997,167.0 | -3.75% |
| 2026-02-11 | $7.09 | $6.71 | $0.38 | 2,481,372.0 | -1.00% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $7.52 | $6.31 | $1.21 | 36,053,688.0 | -6.43% |
| 2026-02 | $8.79 | $6.04 | $2.75 | 64,399,199.0 | -19.45% |
| 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% |
1.64%
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):