Echtzeit-Aktienkurs Cel-Sci Corp.
Bid:
Ask:
Aktienkurse zur Cel-Sci Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 0,88 | 0,89 | 0,80 | 0,83 | -5,15% | 474.459,00 |
| 01.11.2024 | 0,89 | 0,92 | 0,87 | 0,87 | -1,91% | 188.044,00 |
| 31.10.2024 | 0,89 | 0,91 | 0,88 | 0,89 | -0,89% | 93.336,00 |
| 30.10.2024 | 0,90 | 0,93 | 0,88 | 0,90 | -1,21% | 175.975,00 |
| 29.10.2024 | 0,92 | 0,93 | 0,88 | 0,91 | -1,20% | 168.586,00 |
| 28.10.2024 | 0,90 | 0,93 | 0,89 | 0,92 | 1,32% | 172.613,00 |
| 25.10.2024 | 0,93 | 0,93 | 0,90 | 0,91 | 0,33% | 111.323,00 |
| 24.10.2024 | 0,90 | 0,92 | 0,88 | 0,91 | -1,09% | 243.550,00 |
| 23.10.2024 | 0,94 | 0,95 | 0,89 | 0,92 | -0,97% | 250.623,00 |
| 22.10.2024 | 0,90 | 0,97 | 0,89 | 0,92 | 2,67% | 1.021.355,00 |
| 21.10.2024 | 0,92 | 0,93 | 0,89 | 0,90 | 0,00% | 388.597,00 |
| 18.10.2024 | 0,98 | 0,98 | 0,89 | 0,90 | -5,26% | 270.703,00 |
| 17.10.2024 | 0,96 | 0,99 | 0,94 | 0,95 | -3,55% | 178.889,00 |
| 16.10.2024 | 0,96 | 1,00 | 0,95 | 0,99 | 2,82% | 293.575,00 |
| 15.10.2024 | 0,99 | 1,00 | 0,93 | 0,96 | -3,72% | 358.056,00 |
| 14.10.2024 | 1,01 | 1,02 | 0,99 | 1,00 | -1,49% | 223.679,00 |
| 11.10.2024 | 1,01 | 1,02 | 1,00 | 1,01 | 0,00% | 270.190,00 |
| 10.10.2024 | 1,04 | 1,04 | 1,00 | 1,01 | -2,88% | 334.283,00 |
| 09.10.2024 | 1,05 | 1,07 | 1,03 | 1,04 | -0,95% | 242.117,00 |
| 08.10.2024 | 1,09 | 1,09 | 1,05 | 1,05 | -2,78% | 118.635,00 |
| 07.10.2024 | 1,08 | 1,09 | 1,06 | 1,08 | 0,00% | 66.160,00 |
| 04.10.2024 | 1,11 | 1,11 | 1,05 | 1,08 | -0,92% | 210.462,00 |
| 03.10.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -1,80% | 92.008,00 |
| 02.10.2024 | 1,07 | 1,13 | 1,07 | 1,11 | 2,78% | 227.792,00 |
| 01.10.2024 | 1,06 | 1,10 | 1,06 | 1,08 | 1,89% | 226.624,00 |
| 30.09.2024 | 1,10 | 1,10 | 1,05 | 1,06 | -2,75% | 149.643,00 |
| 27.09.2024 | 1,06 | 1,10 | 1,05 | 1,09 | 3,81% | 293.710,00 |
| 26.09.2024 | 1,07 | 1,09 | 1,04 | 1,05 | 0,00% | 371.731,00 |
| 25.09.2024 | 1,08 | 1,08 | 1,02 | 1,05 | -1,87% | 633.911,00 |
| 24.09.2024 | 1,10 | 1,10 | 1,07 | 1,07 | -0,93% | 297.227,00 |
| 23.09.2024 | 1,09 | 1,11 | 1,08 | 1,08 | 0,00% | 258.740,00 |
| 20.09.2024 | 1,12 | 1,12 | 1,08 | 1,08 | -1,82% | 286.158,00 |
| 19.09.2024 | 1,15 | 1,15 | 1,10 | 1,10 | -1,79% | 283.375,00 |
| 18.09.2024 | 1,20 | 1,22 | 1,12 | 1,12 | -7,44% | 262.936,00 |
| 17.09.2024 | 1,18 | 1,21 | 1,15 | 1,21 | 5,22% | 253.238,00 |
| 16.09.2024 | 1,29 | 1,29 | 1,12 | 1,15 | -10,16% | 1.010.515,00 |
| 13.09.2024 | 1,20 | 1,31 | 1,19 | 1,28 | 6,67% | 702.691,00 |
| 12.09.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 1,69% | 241.725,00 |
| 11.09.2024 | 1,07 | 1,20 | 1,07 | 1,18 | 10,28% | 689.681,00 |
| 10.09.2024 | 1,06 | 1,07 | 1,05 | 1,07 | 0,94% | 272.585,00 |
| 09.09.2024 | 1,06 | 1,07 | 1,04 | 1,06 | -0,93% | 249.094,00 |
| 06.09.2024 | 1,11 | 1,11 | 1,05 | 1,07 | -1,83% | 293.767,00 |
| 05.09.2024 | 1,07 | 1,10 | 1,07 | 1,09 | 2,83% | 242.226,00 |
| 04.09.2024 | 1,07 | 1,08 | 1,06 | 1,06 | -1,85% | 245.270,00 |
| 03.09.2024 | 1,08 | 1,10 | 1,07 | 1,08 | 0,00% | 219.206,00 |
| 30.08.2024 | 1,09 | 1,10 | 1,08 | 1,08 | -0,46% | 142.999,00 |
| 29.08.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -0,46% | 173.386,00 |
| 28.08.2024 | 1,12 | 1,12 | 1,08 | 1,09 | -2,68% | 295.474,00 |
| 27.08.2024 | 1,15 | 1,15 | 1,10 | 1,12 | -1,75% | 243.053,00 |
| 26.08.2024 | 1,12 | 1,14 | 1,11 | 1,14 | 1,79% | 159.145,00 |
| 23.08.2024 | 1,13 | 1,15 | 1,12 | 1,12 | 0,90% | 138.920,00 |
| 22.08.2024 | 1,13 | 1,14 | 1,11 | 1,11 | -1,77% | 115.960,00 |
| 21.08.2024 | 1,12 | 1,14 | 1,11 | 1,13 | 0,89% | 93.503,00 |
| 20.08.2024 | 1,12 | 1,14 | 1,11 | 1,12 | -2,61% | 167.043,00 |
| 19.08.2024 | 1,16 | 1,16 | 1,10 | 1,15 | 1,77% | 333.207,00 |
| 16.08.2024 | 1,12 | 1,15 | 1,11 | 1,13 | -0,88% | 348.769,00 |
| 15.08.2024 | 1,14 | 1,15 | 1,10 | 1,14 | -0,87% | 504.583,00 |
| 14.08.2024 | 1,18 | 1,19 | 1,15 | 1,15 | -2,54% | 158.253,00 |
| 13.08.2024 | 1,20 | 1,20 | 1,14 | 1,18 | -1,67% | 280.109,00 |
| 12.08.2024 | 1,24 | 1,24 | 1,18 | 1,20 | -1,64% | 227.114,00 |
| 09.08.2024 | 1,23 | 1,23 | 1,19 | 1,22 | 1,67% | 244.224,00 |
| 08.08.2024 | 1,17 | 1,24 | 1,17 | 1,20 | 2,56% | 348.984,00 |
| 07.08.2024 | 1,18 | 1,22 | 1,16 | 1,17 | 0,86% | 884.589,00 |
| 06.08.2024 | 1,12 | 1,20 | 1,12 | 1,16 | 1,75% | 484.183,00 |
| 05.08.2024 | 1,05 | 1,14 | 1,02 | 1,14 | -0,87% | 973.959,00 |
| 02.08.2024 | 1,13 | 1,16 | 1,13 | 1,15 | -1,71% | 1.015.594,00 |
| 01.08.2024 | 1,16 | 1,20 | 1,13 | 1,17 | 3,54% | 827.396,00 |
| 31.07.2024 | 1,17 | 1,27 | 1,13 | 1,13 | -4,24% | 1.152.979,00 |
| 30.07.2024 | 1,22 | 1,22 | 1,11 | 1,18 | -4,84% | 1.236.510,00 |
| 29.07.2024 | 1,24 | 1,26 | 1,16 | 1,24 | -5,34% | 2.807.852,00 |
| 26.07.2024 | 1,63 | 2,22 | 1,11 | 1,31 | 8,26% | 58.564.939,00 |
| 25.07.2024 | 1,39 | 1,41 | 1,18 | 1,21 | -10,37% | 473.297,00 |
| 24.07.2024 | 1,42 | 1,44 | 1,33 | 1,35 | -6,25% | 129.693,00 |
| 23.07.2024 | 1,41 | 1,52 | 1,39 | 1,44 | 2,13% | 144.160,00 |
| 22.07.2024 | 1,31 | 1,45 | 1,26 | 1,41 | 6,82% | 243.949,00 |
| 19.07.2024 | 1,35 | 1,39 | 1,32 | 1,32 | -4,35% | 84.563,00 |
| 18.07.2024 | 1,41 | 1,53 | 1,37 | 1,38 | -3,50% | 169.692,00 |
| 17.07.2024 | 1,47 | 1,49 | 1,41 | 1,43 | -4,67% | 144.843,00 |
| 16.07.2024 | 1,30 | 1,59 | 1,30 | 1,50 | 14,50% | 719.828,00 |
| 15.07.2024 | 1,27 | 1,34 | 1,26 | 1,31 | 2,34% | 190.194,00 |
| 12.07.2024 | 1,26 | 1,28 | 1,25 | 1,28 | 3,23% | 149.930,00 |
| 11.07.2024 | 1,21 | 1,26 | 1,21 | 1,24 | 5,08% | 279.671,00 |
| 10.07.2024 | 1,21 | 1,22 | 1,16 | 1,18 | -3,28% | 103.219,00 |
| 09.07.2024 | 1,25 | 1,25 | 1,21 | 1,22 | -0,81% | 157.090,00 |
| 08.07.2024 | 1,23 | 1,28 | 1,14 | 1,23 | 1,65% | 390.794,00 |
| 05.07.2024 | 1,10 | 1,24 | 1,09 | 1,21 | 10,00% | 385.414,00 |
| 03.07.2024 | 1,12 | 1,13 | 1,09 | 1,10 | 0,92% | 55.746,00 |
| 02.07.2024 | 1,13 | 1,14 | 1,08 | 1,09 | -3,54% | 214.333,00 |
| 01.07.2024 | 1,17 | 1,18 | 1,08 | 1,13 | -2,59% | 364.978,00 |
| 28.06.2024 | 1,20 | 1,20 | 1,12 | 1,16 | -1,69% | 225.823,00 |
| 27.06.2024 | 1,19 | 1,22 | 1,14 | 1,18 | 1,72% | 155.072,00 |
| 26.06.2024 | 1,24 | 1,24 | 1,14 | 1,16 | -5,69% | 231.129,00 |
| 25.06.2024 | 1,23 | 1,25 | 1,20 | 1,23 | 0,00% | 129.302,00 |
| 24.06.2024 | 1,30 | 1,30 | 1,20 | 1,23 | -4,65% | 221.928,00 |
| 21.06.2024 | 1,25 | 1,30 | 1,21 | 1,29 | 4,88% | 295.516,00 |
| 20.06.2024 | 1,16 | 1,25 | 1,15 | 1,23 | 10,81% | 336.083,00 |
| 18.06.2024 | 1,31 | 1,34 | 1,10 | 1,11 | -11,20% | 732.933,00 |
| 17.06.2024 | 1,28 | 1,30 | 1,25 | 1,25 | -3,85% | 207.046,00 |
| 14.06.2024 | 1,27 | 1,31 | 1,27 | 1,30 | 0,78% | 147.545,00 |
| 13.06.2024 | 1,35 | 1,36 | 1,29 | 1,29 | -3,01% | 152.615,00 |