Echtzeit-Aktienkurs Cel-Sci Corp
Bid:
Ask:
Aktienkurse zur Cel-Sci Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 10,64 | 10,70 | 9,91 | 10,10 | -0,59% | 72.559,00 |
| 02.10.2025 | 10,30 | 10,30 | 9,84 | 10,16 | 2,21% | 77.334,00 |
| 01.10.2025 | 9,24 | 10,42 | 9,17 | 9,94 | 8,04% | 194.121,00 |
| 30.09.2025 | 8,89 | 9,27 | 8,69 | 9,20 | 4,31% | 75.219,00 |
| 29.09.2025 | 8,86 | 9,33 | 8,81 | 8,82 | -1,45% | 103.579,00 |
| 26.09.2025 | 8,58 | 9,07 | 8,51 | 8,95 | 5,17% | 53.026,00 |
| 25.09.2025 | 8,84 | 8,95 | 8,44 | 8,51 | -5,23% | 76.997,00 |
| 24.09.2025 | 8,79 | 9,10 | 8,63 | 8,98 | 4,06% | 59.152,00 |
| 23.09.2025 | 9,06 | 9,29 | 8,63 | 8,63 | -4,00% | 93.501,00 |
| 22.09.2025 | 8,67 | 9,36 | 8,63 | 8,99 | 3,69% | 167.895,00 |
| 19.09.2025 | 8,86 | 9,02 | 8,45 | 8,67 | -2,80% | 402.457,00 |
| 18.09.2025 | 8,97 | 9,15 | 8,75 | 8,92 | 1,02% | 185.716,00 |
| 17.09.2025 | 9,51 | 9,85 | 8,80 | 8,83 | -7,25% | 287.805,00 |
| 16.09.2025 | 9,85 | 10,00 | 9,25 | 9,52 | -3,55% | 168.665,00 |
| 15.09.2025 | 10,25 | 10,48 | 9,67 | 9,87 | -3,71% | 124.398,00 |
| 12.09.2025 | 9,92 | 10,48 | 9,80 | 10,25 | 4,27% | 95.172,00 |
| 11.09.2025 | 9,79 | 10,25 | 9,74 | 9,83 | 1,55% | 130.956,00 |
| 10.09.2025 | 10,72 | 10,77 | 9,58 | 9,68 | -9,45% | 306.165,00 |
| 09.09.2025 | 10,33 | 10,77 | 10,06 | 10,69 | 3,29% | 204.982,00 |
| 08.09.2025 | 10,55 | 11,40 | 10,21 | 10,35 | -1,33% | 205.609,00 |
| 05.09.2025 | 11,19 | 11,51 | 10,41 | 10,49 | -6,67% | 223.847,00 |
| 04.09.2025 | 12,44 | 12,53 | 10,90 | 11,24 | -4,99% | 288.122,00 |
| 03.09.2025 | 12,22 | 12,68 | 11,29 | 11,83 | -2,71% | 257.450,00 |
| 02.09.2025 | 10,58 | 12,50 | 10,40 | 12,16 | 16,59% | 421.856,00 |
| 29.08.2025 | 9,12 | 10,87 | 9,06 | 10,43 | 12,03% | 518.004,00 |
| 28.08.2025 | 9,01 | 9,75 | 8,65 | 9,31 | -28,60% | 1.260.507,00 |
| 27.08.2025 | 11,90 | 13,48 | 11,59 | 13,04 | 15,40% | 543.707,00 |
| 26.08.2025 | 10,59 | 11,96 | 10,50 | 11,30 | 7,01% | 330.028,00 |
| 25.08.2025 | 9,60 | 10,99 | 9,58 | 10,56 | 10,92% | 280.002,00 |
| 22.08.2025 | 9,29 | 9,86 | 9,12 | 9,52 | 3,82% | 152.392,00 |
| 21.08.2025 | 8,81 | 9,49 | 8,75 | 9,17 | 3,03% | 147.023,00 |
| 20.08.2025 | 8,49 | 9,28 | 8,40 | 8,90 | 5,08% | 106.449,00 |
| 19.08.2025 | 8,95 | 8,95 | 8,04 | 8,47 | -5,04% | 180.846,00 |
| 18.08.2025 | 8,68 | 9,42 | 8,60 | 8,92 | 2,53% | 234.879,00 |
| 15.08.2025 | 8,11 | 9,02 | 7,96 | 8,70 | 6,88% | 193.672,00 |
| 14.08.2025 | 8,23 | 8,28 | 7,70 | 8,14 | -2,51% | 190.980,00 |
| 13.08.2025 | 7,68 | 8,59 | 7,18 | 8,35 | 9,44% | 416.706,00 |
| 12.08.2025 | 7,16 | 7,82 | 6,90 | 7,63 | 8,53% | 206.954,00 |
| 11.08.2025 | 7,23 | 7,80 | 6,84 | 7,03 | -5,51% | 206.792,00 |
| 08.08.2025 | 8,23 | 8,49 | 7,22 | 7,44 | -9,60% | 420.060,00 |
| 07.08.2025 | 8,79 | 9,43 | 8,06 | 8,23 | -9,96% | 252.823,00 |
| 06.08.2025 | 8,74 | 9,25 | 8,71 | 9,14 | 2,24% | 217.302,00 |
| 05.08.2025 | 9,14 | 9,58 | 8,61 | 8,94 | -3,35% | 308.678,00 |
| 04.08.2025 | 9,60 | 10,25 | 8,72 | 9,25 | -2,12% | 353.453,00 |
| 01.08.2025 | 8,07 | 9,50 | 7,75 | 9,45 | 15,53% | 547.903,00 |
| 31.07.2025 | 8,70 | 9,50 | 8,01 | 8,18 | -4,66% | 497.008,00 |
| 30.07.2025 | 7,05 | 9,76 | 7,02 | 8,58 | 20,00% | 871.434,00 |
| 29.07.2025 | 9,00 | 9,00 | 7,11 | 7,15 | -16,96% | 756.938,00 |
| 28.07.2025 | 8,42 | 10,40 | 8,22 | 8,61 | 5,00% | 1.460.746,00 |
| 25.07.2025 | 6,78 | 8,45 | 6,25 | 8,20 | 19,71% | 945.615,00 |
| 24.07.2025 | 6,10 | 7,68 | 6,00 | 6,85 | 8,90% | 1.099.575,00 |
| 23.07.2025 | 5,28 | 6,35 | 5,12 | 6,29 | 19,35% | 656.239,00 |
| 22.07.2025 | 4,35 | 5,39 | 4,34 | 5,27 | 21,15% | 700.376,00 |
| 21.07.2025 | 4,05 | 4,44 | 3,95 | 4,35 | 9,85% | 722.642,00 |
| 18.07.2025 | 4,10 | 4,16 | 3,95 | 3,96 | -5,04% | 420.373,00 |
| 17.07.2025 | 3,83 | 4,25 | 3,83 | 4,17 | 8,31% | 758.955,00 |
| 16.07.2025 | 3,31 | 4,00 | 3,30 | 3,85 | 9,07% | 563.633,00 |
| 15.07.2025 | 3,64 | 3,78 | 3,41 | 3,53 | -2,75% | 334.375,00 |
| 14.07.2025 | 3,63 | 4,00 | 3,44 | 3,63 | 2,83% | 1.169.527,00 |
| 11.07.2025 | 6,26 | 7,09 | 3,40 | 3,53 | -7,59% | 27.062.031,00 |
| 10.07.2025 | 3,05 | 3,87 | 2,91 | 3,82 | 36,43% | 613.304,00 |
| 09.07.2025 | 2,44 | 2,88 | 2,44 | 2,80 | 14,75% | 338.839,00 |
| 08.07.2025 | 2,30 | 2,47 | 2,29 | 2,44 | 6,55% | 121.960,00 |
| 07.07.2025 | 2,48 | 2,48 | 2,24 | 2,29 | -8,03% | 205.100,00 |
| 03.07.2025 | 2,54 | 2,71 | 2,42 | 2,49 | -1,19% | 192.158,00 |
| 02.07.2025 | 2,41 | 2,58 | 2,39 | 2,52 | 6,33% | 231.197,00 |
| 01.07.2025 | 2,26 | 2,41 | 2,21 | 2,37 | 3,49% | 94.619,00 |
| 30.06.2025 | 2,42 | 2,47 | 2,28 | 2,29 | -4,58% | 129.252,00 |
| 27.06.2025 | 2,47 | 2,47 | 2,37 | 2,40 | -1,64% | 61.021,00 |
| 26.06.2025 | 2,41 | 2,50 | 2,39 | 2,44 | 1,24% | 65.781,00 |
| 25.06.2025 | 2,43 | 2,43 | 2,31 | 2,41 | -0,82% | 90.104,00 |
| 24.06.2025 | 2,49 | 2,57 | 2,42 | 2,43 | -1,22% | 129.141,00 |
| 23.06.2025 | 2,38 | 2,54 | 2,29 | 2,46 | -3,53% | 151.687,00 |
| 20.06.2025 | 2,30 | 2,55 | 2,28 | 2,55 | 11,35% | 385.101,00 |
| 18.06.2025 | 2,44 | 2,48 | 2,06 | 2,29 | -1,29% | 2.101.135,00 |
| 17.06.2025 | 2,46 | 2,51 | 2,32 | 2,32 | -7,20% | 81.603,00 |
| 16.06.2025 | 2,23 | 2,51 | 2,21 | 2,50 | 11,11% | 159.561,00 |
| 13.06.2025 | 2,35 | 2,38 | 2,20 | 2,25 | -5,06% | 151.935,00 |
| 12.06.2025 | 2,43 | 2,51 | 2,36 | 2,37 | -4,44% | 116.709,00 |
| 11.06.2025 | 2,40 | 2,51 | 2,37 | 2,48 | 2,48% | 90.425,00 |
| 10.06.2025 | 2,56 | 2,59 | 2,38 | 2,42 | -4,72% | 100.896,00 |
| 09.06.2025 | 2,38 | 2,57 | 2,29 | 2,54 | 6,72% | 196.345,00 |
| 06.06.2025 | 2,40 | 2,40 | 2,25 | 2,38 | 0,85% | 143.767,00 |
| 05.06.2025 | 2,42 | 2,54 | 2,30 | 2,36 | -2,07% | 175.760,00 |
| 04.06.2025 | 2,43 | 2,78 | 2,35 | 2,41 | 0,42% | 343.760,00 |
| 03.06.2025 | 2,47 | 2,64 | 2,28 | 2,40 | -3,23% | 369.196,00 |
| 02.06.2025 | 2,10 | 2,52 | 1,98 | 2,48 | 18,10% | 424.698,00 |
| 30.05.2025 | 2,35 | 2,36 | 2,05 | 2,10 | -11,02% | 430.778,00 |
| 29.05.2025 | 2,47 | 2,49 | 2,26 | 2,36 | -5,60% | 318.991,00 |
| 28.05.2025 | 2,54 | 2,54 | 2,35 | 2,50 | -0,40% | 285.935,00 |
| 27.05.2025 | 2,54 | 2,63 | 2,36 | 2,51 | 0,00% | 504.952,00 |
| 23.05.2025 | 2,47 | 2,57 | 2,40 | 2,51 | 2,03% | 719.162,00 |
| 22.05.2025 | 2,59 | 2,60 | 2,32 | 2,46 | -45,45% | 2.017.007,00 |
| 21.05.2025 | 5,12 | 5,22 | 3,85 | 4,51 | -11,74% | 574.866,00 |
| 20.05.2025 | 6,31 | 6,64 | 5,11 | 5,11 | 2.407,36% | 197.673,00 |
| 19.05.2025 | 0,23 | 0,23 | 0,20 | 0,20 | -8,61% | 4.065.006,00 |
| 16.05.2025 | 0,23 | 0,24 | 0,21 | 0,22 | -3,59% | 1.620.461,00 |
| 15.05.2025 | 0,25 | 0,25 | 0,22 | 0,23 | -4,10% | 1.067.943,00 |
| 14.05.2025 | 0,26 | 0,27 | 0,23 | 0,24 | -6,84% | 1.291.787,00 |
| 13.05.2025 | 0,25 | 0,26 | 0,24 | 0,26 | 1,93% | 492.535,00 |