22,400€
-8,57%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 24,50 | 24,60 | 22,30 | 22,40 | -8,57% | - |
| 14.11.2024 | 25,40 | 25,80 | 24,10 | 24,50 | -3,54% | - |
| 13.11.2024 | 25,40 | 26,50 | 25,30 | 25,40 | 0,00% | 50,00 |
| 12.11.2024 | 24,70 | 26,30 | 24,60 | 25,40 | 3,67% | - |
| 11.11.2024 | 24,40 | 25,60 | 24,10 | 24,50 | 0,41% | - |
| 08.11.2024 | 24,50 | 25,40 | 24,10 | 24,40 | -0,81% | - |
| 07.11.2024 | 25,70 | 26,20 | 23,90 | 24,60 | -4,28% | - |
| 06.11.2024 | 23,60 | 26,10 | 23,20 | 25,70 | 10,78% | - |
| 05.11.2024 | 23,40 | 23,70 | 22,30 | 23,20 | 0,00% | - |
| 04.11.2024 | 23,70 | 23,70 | 23,00 | 23,20 | -2,11% | - |
| 01.11.2024 | 23,90 | 24,70 | 23,30 | 23,70 | -0,84% | - |
| 31.10.2024 | 24,30 | 24,30 | 23,60 | 23,90 | -1,65% | - |
| 30.10.2024 | 24,90 | 25,30 | 24,10 | 24,30 | -1,62% | - |
| 29.10.2024 | 25,90 | 26,10 | 24,30 | 24,70 | -4,63% | - |
| 28.10.2024 | 26,00 | 27,00 | 24,80 | 25,90 | 1,97% | - |
| 25.10.2024 | 26,00 | 27,20 | 24,90 | 25,40 | -2,68% | 250,00 |
| 24.10.2024 | 26,60 | 27,10 | 25,90 | 26,10 | -1,88% | - |
| 23.10.2024 | 26,70 | 27,00 | 26,30 | 26,60 | -0,37% | - |
| 22.10.2024 | 26,50 | 26,90 | 26,10 | 26,70 | 0,75% | 200,00 |
| 21.10.2024 | 26,00 | 26,90 | 25,40 | 26,50 | 1,92% | - |
| 18.10.2024 | 26,50 | 27,20 | 25,90 | 26,00 | -1,89% | - |
| 17.10.2024 | 27,30 | 28,10 | 26,30 | 26,50 | -2,93% | - |
| 16.10.2024 | 27,00 | 28,10 | 26,80 | 27,30 | 1,49% | - |
| 15.10.2024 | 27,70 | 28,30 | 26,90 | 26,90 | -2,89% | - |
| 14.10.2024 | 28,70 | 29,00 | 27,70 | 27,70 | -3,15% | - |
| 11.10.2024 | 27,10 | 28,70 | 27,10 | 28,60 | 5,54% | - |
| 10.10.2024 | 27,50 | 27,70 | 26,90 | 27,10 | -1,45% | - |
| 09.10.2024 | 27,80 | 28,40 | 27,10 | 27,50 | -1,43% | - |
| 08.10.2024 | 27,70 | 28,50 | 27,30 | 27,90 | 0,72% | - |
| 07.10.2024 | 27,90 | 29,50 | 27,30 | 27,70 | -0,72% | - |
| 04.10.2024 | 28,00 | 28,70 | 27,10 | 27,90 | -0,36% | - |
| 03.10.2024 | 27,30 | 28,10 | 26,80 | 28,00 | 0,72% | - |
| 02.10.2024 | 29,30 | 29,80 | 27,30 | 27,80 | -5,12% | - |
| 01.10.2024 | 30,60 | 31,10 | 29,30 | 29,30 | -3,93% | - |
| 30.09.2024 | 29,80 | 30,50 | 28,90 | 30,50 | 2,35% | - |
| 27.09.2024 | 29,40 | 29,90 | 28,10 | 29,80 | 1,36% | - |
| 26.09.2024 | 32,10 | 33,30 | 29,00 | 29,40 | -8,70% | - |
| 25.09.2024 | 36,60 | 41,90 | 25,60 | 32,20 | -12,02% | - |
| 24.09.2024 | 36,20 | 37,10 | 35,50 | 36,60 | 0,83% | - |
| 23.09.2024 | 36,90 | 38,10 | 36,10 | 36,30 | -1,89% | - |
| 20.09.2024 | 36,90 | 37,50 | 36,30 | 37,00 | 0,82% | - |
| 19.09.2024 | 37,70 | 39,80 | 36,70 | 36,70 | -2,65% | - |
| 18.09.2024 | 38,60 | 38,90 | 36,90 | 37,70 | -2,33% | - |
| 17.09.2024 | 38,50 | 40,30 | 37,00 | 38,60 | 0,00% | - |
| 16.09.2024 | 39,90 | 40,00 | 38,50 | 38,60 | -4,22% | 101,00 |
| 13.09.2024 | 37,70 | 40,40 | 37,20 | 40,30 | 6,90% | - |
| 12.09.2024 | 37,90 | 38,40 | 37,50 | 37,70 | 0,00% | - |
| 11.09.2024 | 38,10 | 39,70 | 37,50 | 37,70 | -1,57% | - |
| 10.09.2024 | 38,30 | 39,10 | 37,50 | 38,30 | 0,00% | - |
| 09.09.2024 | 39,50 | 40,90 | 37,70 | 38,30 | -3,04% | - |
| 06.09.2024 | 39,10 | 39,90 | 38,70 | 39,50 | 1,02% | - |
| 05.09.2024 | 40,20 | 40,40 | 38,50 | 39,10 | -2,98% | - |
| 04.09.2024 | 37,60 | 40,70 | 36,40 | 40,30 | 7,18% | - |
| 03.09.2024 | 37,40 | 40,00 | 36,30 | 37,60 | 0,53% | - |
| 02.09.2024 | 37,40 | 37,50 | 37,30 | 37,40 | -0,27% | - |
| 30.08.2024 | 36,00 | 37,70 | 35,50 | 37,50 | 4,17% | - |
| 29.08.2024 | 34,10 | 37,10 | 34,00 | 36,00 | 5,57% | - |
| 28.08.2024 | 34,20 | 35,30 | 34,00 | 34,10 | 0,00% | - |
| 27.08.2024 | 33,80 | 34,30 | 33,10 | 34,10 | 0,89% | - |
| 26.08.2024 | 33,20 | 33,90 | 33,10 | 33,80 | 1,81% | - |
| 23.08.2024 | 31,80 | 33,30 | 31,30 | 33,20 | 4,40% | - |
| 22.08.2024 | 32,40 | 33,20 | 28,50 | 31,80 | -1,85% | - |
| 21.08.2024 | 32,20 | 33,30 | 31,70 | 32,40 | 1,25% | - |
| 20.08.2024 | 32,00 | 32,50 | 31,10 | 32,00 | 0,00% | - |
| 19.08.2024 | 31,00 | 32,50 | 30,70 | 32,00 | 3,23% | - |
| 16.08.2024 | 30,20 | 31,40 | 29,10 | 31,00 | 2,31% | - |
| 15.08.2024 | 29,40 | 31,10 | 29,40 | 30,30 | 3,41% | - |
| 14.08.2024 | 30,20 | 30,70 | 28,50 | 29,30 | -4,25% | - |
| 13.08.2024 | 30,60 | 31,30 | 29,90 | 30,60 | 0,00% | - |
| 12.08.2024 | 30,20 | 30,70 | 29,50 | 30,60 | 2,00% | - |
| 09.08.2024 | 30,60 | 31,30 | 29,70 | 30,00 | -1,96% | - |
| 08.08.2024 | 29,40 | 38,00 | 29,10 | 30,60 | 4,44% | - |
| 07.08.2024 | 30,60 | 31,20 | 29,10 | 29,30 | -4,56% | - |
| 06.08.2024 | 29,90 | 31,70 | 29,10 | 30,70 | 2,68% | - |
| 05.08.2024 | 31,80 | 31,80 | 29,30 | 29,90 | -6,27% | - |
| 02.08.2024 | 34,80 | 34,80 | 31,30 | 31,90 | -8,60% | - |
| 01.08.2024 | 35,30 | 36,60 | 34,50 | 34,90 | 0,00% | - |
| 31.07.2024 | 35,50 | 35,90 | 34,70 | 34,90 | -1,97% | - |
| 30.07.2024 | 38,80 | 38,80 | 33,80 | 35,60 | -7,29% | 330,00 |
| 29.07.2024 | 41,10 | 42,10 | 38,40 | 38,40 | -6,57% | - |
| 26.07.2024 | 40,50 | 43,10 | 39,70 | 41,10 | 1,73% | - |
| 25.07.2024 | 36,30 | 40,90 | 36,20 | 40,40 | 11,29% | - |
| 24.07.2024 | 35,80 | 36,50 | 35,00 | 36,30 | 1,40% | - |
| 23.07.2024 | 33,40 | 36,30 | 33,10 | 35,80 | 7,19% | - |
| 22.07.2024 | 33,80 | 34,80 | 33,10 | 33,40 | -1,18% | - |
| 19.07.2024 | 34,50 | 34,90 | 33,70 | 33,80 | -2,03% | - |
| 18.07.2024 | 35,50 | 36,10 | 34,30 | 34,50 | -2,82% | - |
| 17.07.2024 | 36,70 | 36,70 | 34,90 | 35,50 | -3,27% | - |
| 16.07.2024 | 36,30 | 37,50 | 36,20 | 36,70 | 1,38% | - |
| 15.07.2024 | 36,40 | 36,80 | 35,90 | 36,20 | -1,09% | - |
| 12.07.2024 | 35,40 | 37,10 | 34,00 | 36,60 | 3,39% | 20,00 |
| 11.07.2024 | 33,80 | 36,10 | 33,60 | 35,40 | 4,73% | - |
| 10.07.2024 | 34,40 | 35,30 | 33,50 | 33,80 | -1,74% | - |
| 09.07.2024 | 33,60 | 34,50 | 33,20 | 34,40 | 2,38% | - |
| 08.07.2024 | 32,80 | 33,90 | 32,70 | 33,60 | 2,44% | - |
| 05.07.2024 | 33,20 | 33,50 | 32,30 | 32,80 | -1,20% | 270,00 |
| 04.07.2024 | 33,30 | 33,40 | 33,20 | 33,20 | -0,30% | - |
| 03.07.2024 | 34,90 | 35,10 | 33,30 | 33,30 | -4,58% | - |
| 02.07.2024 | 36,30 | 36,50 | 34,30 | 34,90 | -3,59% | - |
| 01.07.2024 | 34,60 | 36,50 | 34,10 | 36,20 | 4,62% | - |