2,840€
0,71%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 3,02 | 3,06 | 2,84 | 2,84 | 0,71% | - |
| 23.10.2025 | 3,11 | 3,13 | 2,82 | 2,82 | -4,08% | - |
| 22.10.2025 | 3,30 | 3,31 | 2,94 | 2,94 | 1,38% | - |
| 21.10.2025 | 3,39 | 3,48 | 2,90 | 2,90 | -7,05% | - |
| 20.10.2025 | 3,43 | 3,55 | 3,01 | 3,12 | -3,70% | - |
| 17.10.2025 | 3,84 | 4,07 | 3,24 | 3,24 | -4,14% | - |
| 16.10.2025 | 3,65 | 4,69 | 3,34 | 3,38 | -4,52% | - |
| 15.10.2025 | 3,79 | 3,79 | 3,46 | 3,54 | 4,73% | - |
| 14.10.2025 | 3,81 | 4,05 | 3,38 | 3,38 | -12,21% | - |
| 13.10.2025 | 3,49 | 3,95 | 3,49 | 3,85 | 6,35% | - |
| 10.10.2025 | 3,60 | 4,06 | 3,41 | 3,62 | 9,04% | - |
| 09.10.2025 | 3,81 | 3,87 | 3,32 | 3,32 | -4,60% | - |
| 08.10.2025 | 3,28 | 3,96 | 3,20 | 3,48 | 16,78% | - |
| 07.10.2025 | 3,04 | 3,27 | 2,98 | 2,98 | 9,56% | - |
| 06.10.2025 | 2,97 | 3,06 | 2,72 | 2,72 | -2,16% | - |
| 03.10.2025 | 2,96 | 3,18 | 2,78 | 2,78 | 2,21% | - |
| 02.10.2025 | 2,78 | 3,12 | 2,72 | 2,72 | 3,82% | - |
| 01.10.2025 | 2,40 | 2,85 | 2,37 | 2,62 | 18,02% | - |
| 30.09.2025 | 2,32 | 2,49 | 2,22 | 2,22 | -6,72% | - |
| 29.09.2025 | 2,86 | 2,86 | 2,09 | 2,38 | -14,39% | - |
| 26.09.2025 | 3,01 | 3,10 | 2,78 | 2,78 | -3,47% | - |
| 25.09.2025 | 3,07 | 3,12 | 2,83 | 2,88 | 2,13% | - |
| 24.09.2025 | 3,01 | 3,06 | 2,82 | 2,82 | 1,44% | - |
| 23.09.2025 | 3,19 | 3,35 | 2,78 | 2,78 | -4,79% | 2.500,00 |
| 22.09.2025 | 3,10 | 3,28 | 2,92 | 2,92 | 14,96% | - |
| 18.09.2025 | 2,60 | 2,84 | 2,54 | 2,54 | 1,60% | - |
| 17.09.2025 | 2,68 | 2,77 | 2,50 | 2,50 | 0,00% | - |
| 16.09.2025 | 2,55 | 2,80 | 2,50 | 2,50 | 4,17% | - |
| 15.09.2025 | 2,49 | 2,73 | 2,40 | 2,40 | -3,23% | - |
| 12.09.2025 | 2,55 | 2,75 | 2,47 | 2,48 | -2,36% | - |
| 11.09.2025 | 2,61 | 2,83 | 2,49 | 2,54 | 4,96% | - |
| 10.09.2025 | 2,42 | 2,71 | 2,41 | 2,42 | -0,82% | - |
| 09.09.2025 | 2,38 | 2,46 | 2,36 | 2,44 | 5,17% | - |
| 08.09.2025 | 2,27 | 2,32 | 2,25 | 2,32 | 9,43% | - |
| 05.09.2025 | 2,23 | 2,34 | 2,12 | 2,12 | -5,36% | - |
| 04.09.2025 | 2,23 | 2,33 | 2,18 | 2,24 | 7,69% | - |
| 03.09.2025 | 2,24 | 2,28 | 2,08 | 2,08 | 1,96% | - |
| 02.09.2025 | 2,20 | 2,37 | 2,04 | 2,04 | -7,27% | - |
| 01.09.2025 | 2,20 | 2,41 | 2,20 | 2,20 | 5,77% | - |
| 29.08.2025 | 2,25 | 2,34 | 2,08 | 2,08 | -6,73% | - |
| 28.08.2025 | 2,33 | 2,33 | 2,23 | 2,23 | -2,19% | - |
| 27.08.2025 | 2,27 | 2,36 | 2,25 | 2,28 | 1,33% | - |
| 26.08.2025 | 2,33 | 2,37 | 2,21 | 2,25 | -3,85% | - |
| 25.08.2025 | 2,41 | 2,48 | 2,30 | 2,34 | -2,90% | - |
| 22.08.2025 | 2,40 | 2,51 | 2,39 | 2,41 | 1,26% | - |
| 21.08.2025 | 2,44 | 2,52 | 2,34 | 2,38 | -3,25% | - |
| 20.08.2025 | 2,65 | 2,65 | 2,43 | 2,46 | -3,15% | - |
| 19.08.2025 | 2,55 | 2,64 | 2,46 | 2,54 | 2,42% | - |
| 18.08.2025 | 2,43 | 2,62 | 2,38 | 2,48 | 2,48% | - |
| 15.08.2025 | 2,50 | 2,57 | 2,40 | 2,42 | -2,02% | - |
| 14.08.2025 | 2,52 | 2,52 | 2,32 | 2,47 | 4,22% | - |
| 13.08.2025 | 2,33 | 2,62 | 2,33 | 2,37 | 4,41% | - |
| 12.08.2025 | 2,29 | 2,37 | 2,24 | 2,27 | 0,44% | - |
| 11.08.2025 | 2,42 | 2,49 | 2,21 | 2,26 | 3,67% | - |
| 08.08.2025 | 2,26 | 2,49 | 2,11 | 2,18 | -3,54% | - |
| 07.08.2025 | 2,33 | 2,42 | 2,24 | 2,26 | -2,59% | - |
| 06.08.2025 | 2,19 | 2,49 | 2,18 | 2,32 | 5,94% | - |
| 05.08.2025 | 2,64 | 2,80 | 2,19 | 2,19 | -16,41% | - |
| 04.08.2025 | 2,83 | 3,17 | 2,45 | 2,62 | 2,34% | - |
| 01.08.2025 | 2,20 | 2,65 | 2,19 | 2,56 | 16,36% | - |
| 31.07.2025 | 2,34 | 2,52 | 2,14 | 2,20 | -6,38% | - |
| 30.07.2025 | 2,44 | 2,67 | 2,30 | 2,35 | -2,89% | - |
| 29.07.2025 | 2,45 | 2,89 | 2,30 | 2,42 | -1,63% | - |
| 28.07.2025 | 2,13 | 2,61 | 2,13 | 2,46 | 16,04% | - |
| 25.07.2025 | 1,82 | 2,25 | 1,79 | 2,12 | 21,49% | - |
| 24.07.2025 | 1,98 | 2,10 | 1,71 | 1,75 | -10,97% | - |
| 23.07.2025 | 1,53 | 2,03 | 1,53 | 1,96 | 25,24% | - |
| 22.07.2025 | 1,54 | 1,59 | 1,53 | 1,57 | -0,63% | - |
| 21.07.2025 | 1,58 | 1,60 | 1,51 | 1,58 | 0,96% | - |
| 18.07.2025 | 1,59 | 1,65 | 1,55 | 1,56 | -5,45% | - |
| 17.07.2025 | 1,74 | 1,74 | 1,58 | 1,65 | -4,07% | - |
| 16.07.2025 | 1,80 | 1,80 | 1,66 | 1,72 | -3,37% | - |
| 15.07.2025 | 1,83 | 2,04 | 1,72 | 1,78 | -2,47% | - |
| 14.07.2025 | 1,38 | 1,94 | 1,34 | 1,83 | 31,29% | - |
| 11.07.2025 | 1,41 | 1,41 | 1,29 | 1,39 | -1,42% | - |
| 10.07.2025 | 1,35 | 1,41 | 1,30 | 1,41 | 1,44% | - |
| 09.07.2025 | 1,35 | 1,39 | 1,29 | 1,39 | 2,21% | - |
| 08.07.2025 | 1,38 | 1,40 | 1,35 | 1,36 | 0,37% | - |
| 07.07.2025 | 1,41 | 1,41 | 1,30 | 1,36 | -2,17% | - |
| 04.07.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 2,97% | - |
| 03.07.2025 | 1,28 | 1,41 | 1,28 | 1,35 | -3,93% | - |
| 02.07.2025 | 1,37 | 1,40 | 1,29 | 1,40 | 6,06% | - |
| 01.07.2025 | 1,30 | 1,39 | 1,30 | 1,32 | 2,33% | - |
| 30.06.2025 | 1,27 | 1,32 | 1,22 | 1,29 | 2,38% | - |
| 27.06.2025 | 1,26 | 1,29 | 1,21 | 1,26 | 0,40% | - |
| 26.06.2025 | 1,29 | 1,32 | 1,25 | 1,26 | -2,71% | - |
| 25.06.2025 | 1,27 | 1,32 | 1,23 | 1,29 | 1,98% | - |
| 24.06.2025 | 1,12 | 1,27 | 1,12 | 1,27 | 2,85% | - |
| 23.06.2025 | 1,15 | 1,27 | 1,15 | 1,23 | -1,99% | - |
| 20.06.2025 | 1,20 | 1,26 | 1,19 | 1,26 | -0,40% | - |
| 19.06.2025 | 1,09 | 1,27 | 1,09 | 1,26 | 4,56% | - |
| 18.06.2025 | 1,18 | 1,28 | 1,18 | 1,21 | 1,69% | - |
| 17.06.2025 | 1,09 | 1,29 | 1,09 | 1,19 | -1,66% | - |
| 16.06.2025 | 1,16 | 1,29 | 1,16 | 1,21 | 4,33% | - |
| 13.06.2025 | 1,19 | 1,29 | 1,15 | 1,16 | -2,53% | - |
| 12.06.2025 | 1,11 | 1,31 | 1,11 | 1,19 | -3,27% | - |
| 11.06.2025 | 1,13 | 1,31 | 1,13 | 1,23 | -0,81% | - |
| 10.06.2025 | 1,14 | 1,31 | 1,14 | 1,24 | -1,20% | - |
| 09.06.2025 | 1,25 | 1,32 | 1,24 | 1,25 | 0,40% | - |
| 06.06.2025 | 1,15 | 1,31 | 1,15 | 1,25 | -1,19% | - |