17,200€
-0,29%
Echtzeit-Aktienkurs Celldex Therapeutics
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.01.2025 | 22,90 | 23,90 | 22,70 | 23,50 | 2,17% | - |
| 20.01.2025 | 23,10 | 23,20 | 22,90 | 23,00 | -0,43% | - |
| 17.01.2025 | 22,10 | 23,30 | 22,00 | 23,10 | 4,52% | - |
| 16.01.2025 | 22,00 | 22,30 | 21,50 | 22,10 | 0,00% | - |
| 15.01.2025 | 22,20 | 23,20 | 21,90 | 22,10 | -0,90% | - |
| 14.01.2025 | 23,80 | 24,10 | 22,30 | 22,30 | -6,69% | - |
| 13.01.2025 | 23,80 | 24,10 | 22,50 | 23,90 | 0,84% | - |
| 10.01.2025 | 25,70 | 26,00 | 23,50 | 23,70 | -7,78% | - |
| 09.01.2025 | 26,70 | 26,70 | 25,60 | 25,70 | 0,78% | - |
| 08.01.2025 | 26,70 | 28,70 | 25,10 | 25,50 | -4,49% | 264,00 |
| 07.01.2025 | 25,60 | 27,90 | 25,50 | 26,70 | 3,89% | - |
| 06.01.2025 | 26,00 | 26,10 | 25,50 | 25,70 | -0,77% | - |
| 03.01.2025 | 25,20 | 26,30 | 25,00 | 25,90 | 3,19% | - |
| 02.01.2025 | 24,30 | 25,50 | 24,30 | 25,10 | 3,72% | - |
| 30.12.2024 | 24,30 | 24,40 | 24,20 | 24,20 | 0,41% | - |
| 27.12.2024 | 24,60 | 24,70 | 23,90 | 24,10 | 1,26% | - |
| 23.12.2024 | 24,10 | 24,50 | 23,30 | 23,80 | -1,24% | - |
| 20.12.2024 | 24,50 | 24,90 | 23,90 | 24,10 | -1,63% | 15,00 |
| 19.12.2024 | 23,90 | 24,50 | 23,10 | 24,50 | 2,51% | - |
| 18.12.2024 | 24,80 | 25,00 | 23,50 | 23,90 | -3,63% | - |
| 17.12.2024 | 25,00 | 25,20 | 24,50 | 24,80 | -0,80% | - |
| 16.12.2024 | 24,20 | 25,30 | 24,00 | 25,00 | 3,73% | - |
| 13.12.2024 | 25,20 | 26,10 | 23,30 | 24,10 | -5,12% | - |
| 12.12.2024 | 25,30 | 26,10 | 24,90 | 25,40 | -1,17% | - |
| 11.12.2024 | 25,20 | 26,30 | 24,90 | 25,70 | 1,98% | - |
| 10.12.2024 | 24,90 | 25,70 | 24,90 | 25,20 | 0,40% | - |
| 09.12.2024 | 25,30 | 26,20 | 24,70 | 25,10 | -0,79% | - |
| 06.12.2024 | 24,70 | 25,70 | 24,60 | 25,30 | 2,43% | - |
| 05.12.2024 | 25,30 | 26,20 | 24,50 | 24,70 | -2,76% | - |
| 04.12.2024 | 24,90 | 27,30 | 24,90 | 25,40 | 2,01% | - |
| 03.12.2024 | 26,10 | 26,40 | 24,90 | 24,90 | -3,86% | - |
| 02.12.2024 | 26,00 | 26,90 | 25,70 | 25,90 | -0,38% | - |
| 29.11.2024 | 26,50 | 27,30 | 25,70 | 26,00 | -1,89% | - |
| 28.11.2024 | 26,40 | 26,60 | 26,40 | 26,50 | 0,76% | - |