21,500€
-1,83%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,00 | 22,00 | 21,80 | 21,90 | -2,23% | - |
| 30.09.2025 | 22,30 | 22,40 | 22,20 | 22,40 | 1,36% | - |
| 29.09.2025 | 22,30 | 22,70 | 22,00 | 22,10 | -0,90% | - |
| 26.09.2025 | 21,60 | 22,50 | 21,30 | 22,30 | 3,24% | - |
| 25.09.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 2,37% | - |
| 24.09.2025 | 20,50 | 21,10 | 20,50 | 21,10 | 0,48% | - |
| 23.09.2025 | 20,80 | 21,50 | 20,80 | 21,00 | 0,00% | - |
| 22.09.2025 | 20,90 | 21,10 | 20,80 | 21,00 | -3,23% | - |
| 19.09.2025 | 22,00 | 22,30 | 21,30 | 21,70 | -1,36% | 13,00 |
| 18.09.2025 | 20,80 | 22,40 | 20,80 | 22,00 | 5,26% | 1,00 |
| 17.09.2025 | 20,80 | 21,00 | 20,40 | 20,90 | -0,48% | - |
| 16.09.2025 | 20,80 | 21,20 | 20,60 | 21,00 | 1,45% | - |
| 15.09.2025 | 20,80 | 21,20 | 20,50 | 20,70 | -3,72% | - |
| 12.09.2025 | 21,50 | 21,50 | 21,40 | 21,50 | 0,94% | - |
| 10.09.2025 | 20,80 | 21,30 | 20,60 | 21,30 | 7,30% | - |
| 09.09.2025 | 19,85 | 19,85 | 19,80 | 19,85 | 1,02% | - |
| 08.09.2025 | 19,55 | 19,80 | 19,35 | 19,65 | 1,03% | - |
| 05.09.2025 | 19,55 | 20,00 | 19,15 | 19,45 | 0,00% | - |
| 04.09.2025 | 20,20 | 20,40 | 19,15 | 19,45 | -3,23% | 150,00 |
| 03.09.2025 | 19,00 | 20,30 | 18,65 | 20,10 | 5,79% | - |
| 02.09.2025 | 19,00 | 19,50 | 18,60 | 19,00 | 0,26% | 16,00 |
| 01.09.2025 | 18,90 | 18,95 | 18,60 | 18,95 | 1,07% | 2,00 |
| 29.08.2025 | 19,15 | 19,55 | 18,55 | 18,75 | -2,09% | - |
| 28.08.2025 | 19,45 | 20,00 | 19,05 | 19,15 | -1,79% | 10,00 |
| 27.08.2025 | 18,70 | 19,70 | 18,35 | 19,50 | 4,00% | 24,00 |
| 26.08.2025 | 18,85 | 19,40 | 18,35 | 18,75 | -0,53% | - |
| 25.08.2025 | 19,15 | 19,45 | 18,75 | 18,85 | -1,57% | - |
| 22.08.2025 | 19,15 | 19,40 | 18,55 | 19,15 | 1,59% | - |
| 21.08.2025 | 18,00 | 19,25 | 17,50 | 18,85 | 5,01% | 24,00 |
| 20.08.2025 | 18,55 | 19,70 | 17,60 | 17,95 | -12,44% | 1.480,00 |
| 19.08.2025 | 21,00 | 21,70 | 20,30 | 20,50 | -2,84% | 22,00 |
| 18.08.2025 | 21,60 | 22,20 | 20,70 | 21,10 | -3,65% | 26,00 |
| 15.08.2025 | 21,20 | 21,90 | 21,00 | 21,90 | 1,86% | 13.771,00 |
| 14.08.2025 | 21,30 | 21,70 | 20,70 | 21,50 | 0,00% | 14.074,00 |
| 13.08.2025 | 20,40 | 22,10 | 20,40 | 21,50 | 4,88% | 1,00 |
| 12.08.2025 | 17,20 | 20,50 | 17,00 | 20,50 | 19,53% | - |
| 11.08.2025 | 17,75 | 18,55 | 16,95 | 17,15 | -3,38% | 1.120,00 |
| 08.08.2025 | 18,20 | 18,40 | 17,45 | 17,75 | -2,20% | - |
| 07.08.2025 | 18,40 | 18,60 | 17,85 | 18,15 | -0,55% | - |
| 06.08.2025 | 19,15 | 19,30 | 17,85 | 18,25 | -4,20% | - |
| 05.08.2025 | 18,85 | 19,45 | 18,55 | 19,05 | 1,06% | - |
| 04.08.2025 | 19,15 | 19,65 | 18,65 | 18,85 | -1,82% | - |
| 01.08.2025 | 19,25 | 19,35 | 18,65 | 19,20 | 0,26% | - |
| 31.07.2025 | 19,95 | 20,25 | 19,05 | 19,15 | -3,53% | - |
| 30.07.2025 | 19,00 | 20,30 | 18,95 | 19,85 | 4,75% | - |
| 29.07.2025 | 19,20 | 19,40 | 18,65 | 18,95 | -0,52% | - |
| 28.07.2025 | 19,95 | 20,40 | 19,05 | 19,05 | -4,03% | - |
| 25.07.2025 | 19,80 | 20,10 | 19,30 | 19,85 | 0,51% | - |
| 24.07.2025 | 20,20 | 20,50 | 19,45 | 19,75 | -1,74% | - |
| 23.07.2025 | 19,10 | 20,30 | 19,05 | 20,10 | 5,51% | - |
| 22.07.2025 | 19,20 | 19,25 | 18,35 | 19,05 | 1,06% | - |
| 21.07.2025 | 19,30 | 19,55 | 18,75 | 18,85 | -3,08% | - |
| 18.07.2025 | 19,85 | 20,10 | 19,05 | 19,45 | -2,51% | - |
| 17.07.2025 | 19,75 | 20,15 | 19,45 | 19,95 | 1,01% | - |
| 16.07.2025 | 19,70 | 20,10 | 19,45 | 19,75 | 1,02% | - |
| 15.07.2025 | 20,00 | 20,70 | 19,15 | 19,55 | -2,49% | - |
| 14.07.2025 | 19,40 | 20,10 | 19,40 | 20,05 | 2,56% | - |
| 11.07.2025 | 19,65 | 20,10 | 18,95 | 19,55 | 1,03% | - |
| 10.07.2025 | 19,20 | 19,55 | 18,65 | 19,35 | 1,57% | - |
| 09.07.2025 | 18,15 | 19,35 | 18,10 | 19,05 | 4,96% | - |
| 08.07.2025 | 17,90 | 18,50 | 17,60 | 18,15 | 1,68% | - |
| 07.07.2025 | 18,55 | 18,80 | 17,75 | 17,85 | -4,03% | - |
| 04.07.2025 | 18,70 | 18,70 | 18,55 | 18,60 | -0,53% | - |
| 03.07.2025 | 18,75 | 19,05 | 18,40 | 18,70 | 0,27% | - |
| 02.07.2025 | 18,00 | 19,05 | 17,90 | 18,65 | 3,61% | - |
| 01.07.2025 | 17,30 | 19,00 | 17,00 | 18,00 | 4,96% | - |
| 30.06.2025 | 17,30 | 17,55 | 16,55 | 17,15 | -1,15% | - |
| 27.06.2025 | 18,10 | 18,35 | 17,25 | 17,35 | -3,34% | - |
| 26.06.2025 | 18,40 | 18,50 | 17,55 | 17,95 | -2,71% | - |
| 25.06.2025 | 18,65 | 18,75 | 17,75 | 18,45 | -1,07% | - |
| 24.06.2025 | 17,70 | 19,05 | 17,50 | 18,65 | 6,27% | - |
| 23.06.2025 | 17,80 | 18,45 | 17,55 | 17,55 | -1,68% | - |
| 20.06.2025 | 18,00 | 18,45 | 17,45 | 17,85 | -0,56% | - |
| 19.06.2025 | 18,15 | 18,20 | 17,95 | 17,95 | -1,64% | - |
| 18.06.2025 | 17,50 | 18,25 | 17,25 | 18,25 | 4,58% | - |
| 17.06.2025 | 17,60 | 17,80 | 17,20 | 17,45 | -1,13% | - |
| 16.06.2025 | 18,40 | 18,85 | 17,15 | 17,65 | -4,34% | - |
| 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% | - |