18,400€
4,25%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 17,60 | 20,80 | 17,40 | 18,45 | 4,53% | 720,00 |
| 12.06.2025 | 17,80 | 18,15 | 16,95 | 17,65 | -1,12% | 120,00 |
| 11.06.2025 | 18,30 | 18,90 | 17,75 | 17,85 | -2,72% | - |
| 10.06.2025 | 18,15 | 19,05 | 17,45 | 18,35 | 1,10% | 6,00 |
| 09.06.2025 | 18,65 | 19,15 | 17,55 | 18,15 | -3,20% | - |
| 06.06.2025 | 17,05 | 18,75 | 17,05 | 18,75 | 9,97% | - |
| 05.06.2025 | 17,20 | 17,40 | 16,75 | 17,05 | -1,16% | - |
| 04.06.2025 | 17,50 | 17,60 | 17,05 | 17,25 | -1,15% | - |
| 03.06.2025 | 17,50 | 18,05 | 17,05 | 17,45 | 0,00% | - |
| 02.06.2025 | 17,45 | 18,00 | 17,00 | 17,45 | 0,00% | - |
| 30.05.2025 | 17,40 | 17,70 | 16,65 | 17,45 | 0,00% | - |
| 29.05.2025 | 16,60 | 17,70 | 16,35 | 17,45 | 2,95% | - |
| 28.05.2025 | 17,50 | 17,75 | 16,95 | 16,95 | -2,87% | - |
| 27.05.2025 | 18,05 | 18,25 | 16,95 | 17,45 | -3,59% | - |
| 26.05.2025 | 17,90 | 18,10 | 17,80 | 18,10 | 0,84% | - |
| 23.05.2025 | 18,10 | 18,10 | 17,30 | 17,95 | -0,55% | - |
| 22.05.2025 | 17,60 | 18,15 | 17,45 | 18,05 | 2,27% | - |
| 21.05.2025 | 18,10 | 18,35 | 17,15 | 17,65 | -2,75% | - |
| 20.05.2025 | 18,60 | 18,65 | 17,95 | 18,15 | -2,16% | - |
| 19.05.2025 | 18,15 | 18,85 | 17,75 | 18,55 | 1,09% | - |
| 16.05.2025 | 18,00 | 18,45 | 17,70 | 18,35 | 1,66% | 2.050,00 |
| 15.05.2025 | 17,00 | 18,05 | 16,70 | 18,05 | 6,49% | - |
| 14.05.2025 | 17,55 | 17,80 | 16,45 | 16,95 | -3,42% | - |
| 13.05.2025 | 18,20 | 18,45 | 17,40 | 17,55 | -3,84% | - |
| 12.05.2025 | 16,35 | 18,35 | 16,35 | 18,25 | 11,62% | - |
| 09.05.2025 | 17,40 | 17,70 | 16,25 | 16,35 | -5,76% | - |
| 08.05.2025 | 16,75 | 17,75 | 16,00 | 17,35 | 4,20% | - |
| 07.05.2025 | 16,20 | 16,95 | 15,80 | 16,65 | 2,46% | - |
| 06.05.2025 | 17,90 | 18,55 | 15,75 | 16,25 | -9,47% | - |
| 05.05.2025 | 18,30 | 18,50 | 17,75 | 17,95 | -2,18% | - |
| 02.05.2025 | 18,40 | 18,65 | 17,65 | 18,35 | -0,54% | - |
| 30.04.2025 | 18,40 | 18,65 | 18,05 | 18,45 | 0,00% | - |
| 29.04.2025 | 18,95 | 18,95 | 17,65 | 18,45 | -1,07% | - |
| 28.04.2025 | 17,20 | 18,75 | 17,10 | 18,65 | 8,43% | - |
| 25.04.2025 | 17,20 | 17,35 | 16,75 | 17,20 | -0,29% | - |
| 24.04.2025 | 17,20 | 17,30 | 16,85 | 17,25 | 0,00% | - |
| 23.04.2025 | 16,95 | 17,75 | 16,95 | 17,25 | 1,77% | - |
| 22.04.2025 | 16,15 | 17,20 | 16,15 | 16,95 | 5,61% | - |
| 17.04.2025 | 16,10 | 16,15 | 15,40 | 16,05 | 2,88% | - |
| 16.04.2025 | 16,10 | 16,30 | 15,25 | 15,60 | -4,59% | - |
| 15.04.2025 | 15,65 | 16,40 | 15,60 | 16,35 | 3,81% | - |
| 14.04.2025 | 14,90 | 16,30 | 14,75 | 15,75 | 6,06% | - |
| 11.04.2025 | 14,25 | 15,30 | 13,75 | 14,85 | 4,95% | - |
| 10.04.2025 | 14,90 | 14,95 | 13,75 | 14,15 | -5,98% | - |
| 09.04.2025 | 13,80 | 16,00 | 13,05 | 15,05 | 9,45% | - |
| 08.04.2025 | 14,35 | 15,25 | 13,55 | 13,75 | -4,18% | 1.250,00 |
| 07.04.2025 | 14,40 | 14,70 | 13,30 | 14,35 | -1,37% | 600,00 |
| 04.04.2025 | 15,70 | 15,70 | 14,15 | 14,55 | -5,83% | - |
| 03.04.2025 | 15,60 | 16,00 | 14,50 | 15,45 | -3,74% | 1.250,00 |
| 02.04.2025 | 15,60 | 16,25 | 15,30 | 16,05 | 2,56% | - |
| 01.04.2025 | 16,80 | 16,90 | 15,55 | 15,65 | -6,57% | - |
| 31.03.2025 | 18,40 | 18,40 | 16,35 | 16,75 | -9,21% | - |
| 28.03.2025 | 18,45 | 18,85 | 18,00 | 18,45 | -1,86% | - |
| 27.03.2025 | 18,15 | 18,90 | 18,05 | 18,80 | 3,30% | 1.000,00 |
| 26.03.2025 | 18,65 | 19,00 | 18,15 | 18,20 | -2,41% | - |
| 25.03.2025 | 19,25 | 19,35 | 18,45 | 18,65 | -3,12% | 1.000,00 |
| 24.03.2025 | 18,20 | 19,25 | 18,10 | 19,25 | 6,06% | 2.050,00 |
| 21.03.2025 | 18,40 | 18,55 | 17,95 | 18,15 | -1,09% | 500,00 |
| 20.03.2025 | 18,30 | 19,45 | 18,15 | 18,35 | 0,27% | 125,00 |
| 19.03.2025 | 18,20 | 18,50 | 17,95 | 18,30 | 0,83% | - |
| 18.03.2025 | 18,60 | 19,05 | 17,95 | 18,15 | -2,68% | - |
| 17.03.2025 | 18,75 | 19,20 | 18,05 | 18,65 | -0,53% | - |
| 14.03.2025 | 18,60 | 19,30 | 18,45 | 18,75 | 0,81% | - |
| 13.03.2025 | 19,40 | 19,95 | 18,35 | 18,60 | -4,37% | 300,00 |
| 12.03.2025 | 18,80 | 20,10 | 18,65 | 19,45 | 3,73% | - |
| 11.03.2025 | 18,10 | 18,85 | 17,35 | 18,75 | 3,31% | - |
| 10.03.2025 | 19,10 | 19,25 | 18,05 | 18,15 | -4,97% | - |
| 07.03.2025 | 19,80 | 20,10 | 19,00 | 19,10 | -3,29% | - |
| 06.03.2025 | 19,60 | 20,70 | 19,20 | 19,75 | 1,02% | - |
| 05.03.2025 | 18,80 | 20,10 | 18,55 | 19,55 | 3,71% | - |
| 04.03.2025 | 18,45 | 19,05 | 17,90 | 18,85 | 1,62% | - |
| 03.03.2025 | 19,80 | 20,30 | 18,45 | 18,55 | -6,08% | - |
| 28.02.2025 | 19,55 | 19,75 | 18,70 | 19,75 | 1,02% | 500,00 |
| 27.02.2025 | 19,65 | 20,50 | 19,45 | 19,55 | -0,51% | - |
| 26.02.2025 | 19,80 | 20,10 | 19,45 | 19,65 | -1,01% | - |
| 25.02.2025 | 20,40 | 20,50 | 19,45 | 19,85 | -2,22% | - |
| 24.02.2025 | 21,40 | 21,60 | 20,30 | 20,30 | -5,58% | - |
| 21.02.2025 | 21,60 | 22,40 | 21,30 | 21,50 | 0,00% | - |
| 20.02.2025 | 22,10 | 22,40 | 21,50 | 21,50 | -2,71% | - |
| 19.02.2025 | 21,50 | 22,20 | 21,40 | 22,10 | 1,84% | - |
| 18.02.2025 | 21,70 | 22,30 | 21,50 | 21,70 | 0,00% | - |
| 17.02.2025 | 21,60 | 21,80 | 21,60 | 21,70 | 0,00% | - |
| 14.02.2025 | 22,10 | 22,50 | 21,30 | 21,70 | -0,91% | - |
| 13.02.2025 | 21,50 | 22,50 | 21,30 | 21,90 | 1,86% | - |
| 12.02.2025 | 21,10 | 21,50 | 20,10 | 21,50 | 1,90% | - |
| 11.02.2025 | 20,90 | 21,10 | 20,30 | 21,10 | 0,96% | - |
| 10.02.2025 | 21,80 | 22,50 | 20,70 | 20,90 | -4,57% | - |
| 07.02.2025 | 22,50 | 22,70 | 21,30 | 21,90 | -2,67% | - |
| 06.02.2025 | 23,10 | 23,30 | 22,30 | 22,50 | -1,75% | - |
| 05.02.2025 | 22,30 | 23,40 | 21,90 | 22,90 | 2,69% | - |
| 04.02.2025 | 23,00 | 23,10 | 22,10 | 22,30 | -2,62% | - |
| 03.02.2025 | 23,60 | 23,70 | 22,90 | 22,90 | -3,38% | - |
| 31.01.2025 | 24,30 | 24,90 | 23,50 | 23,70 | -2,47% | - |
| 30.01.2025 | 24,50 | 25,10 | 23,90 | 24,30 | -1,62% | - |
| 29.01.2025 | 23,60 | 25,10 | 23,30 | 24,70 | 5,11% | - |
| 28.01.2025 | 23,40 | 23,70 | 23,10 | 23,50 | 0,86% | - |
| 27.01.2025 | 22,90 | 24,00 | 22,20 | 23,30 | 1,75% | - |
| 24.01.2025 | 23,50 | 23,50 | 22,70 | 22,90 | -2,55% | 133,00 |
| 23.01.2025 | 23,20 | 23,50 | 22,70 | 23,50 | 0,86% | 33,00 |
| 22.01.2025 | 23,60 | 25,40 | 23,10 | 23,30 | -0,85% | - |