1,125€
-2,17%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,05 | 1,22 | 1,05 | 1,15 | -1,29% | - |
| 02.04.2025 | 1,22 | 1,25 | 1,15 | 1,17 | -3,72% | - |
| 01.04.2025 | 1,15 | 1,23 | 1,15 | 1,21 | 5,68% | - |
| 31.03.2025 | 1,17 | 1,26 | 1,10 | 1,15 | -2,55% | - |
| 28.03.2025 | 1,21 | 1,27 | 1,16 | 1,18 | -2,49% | - |
| 27.03.2025 | 1,22 | 1,29 | 1,20 | 1,21 | -0,41% | - |
| 26.03.2025 | 1,22 | 1,30 | 1,20 | 1,21 | 0,41% | - |
| 25.03.2025 | 1,12 | 1,29 | 1,12 | 1,21 | -1,23% | - |
| 24.03.2025 | 1,09 | 1,27 | 1,09 | 1,22 | 2,52% | - |
| 21.03.2025 | 1,07 | 1,24 | 1,07 | 1,19 | 4,39% | - |
| 20.03.2025 | 1,19 | 1,24 | 1,14 | 1,14 | -4,20% | - |
| 19.03.2025 | 1,16 | 1,24 | 1,15 | 1,19 | 4,39% | - |
| 18.03.2025 | 1,03 | 1,22 | 1,03 | 1,14 | 3,17% | - |
| 17.03.2025 | 1,14 | 1,24 | 1,02 | 1,11 | 1,38% | - |
| 14.03.2025 | 1,20 | 1,73 | 1,05 | 1,09 | -1,18% | 10.000,00 |
| 13.03.2025 | 1,19 | 1,29 | 1,10 | 1,10 | -13,15% | - |
| 12.03.2025 | 1,06 | 1,27 | 1,06 | 1,27 | 11,40% | - |
| 11.03.2025 | 1,12 | 1,29 | 1,09 | 1,14 | 1,79% | - |
| 10.03.2025 | 1,16 | 1,28 | 1,06 | 1,12 | -3,03% | - |
| 07.03.2025 | 1,14 | 1,23 | 1,13 | 1,16 | 1,76% | - |
| 06.03.2025 | 1,20 | 1,26 | 1,13 | 1,14 | -5,42% | - |
| 05.03.2025 | 1,18 | 1,34 | 1,17 | 1,20 | 1,69% | - |
| 04.03.2025 | 1,24 | 1,33 | 1,18 | 1,18 | -3,67% | - |
| 03.03.2025 | 1,23 | 1,34 | 1,22 | 1,23 | 0,00% | - |
| 28.02.2025 | 1,18 | 1,37 | 1,18 | 1,23 | -4,67% | - |
| 27.02.2025 | 1,22 | 1,44 | 1,22 | 1,29 | -3,38% | - |
| 26.02.2025 | 1,22 | 1,44 | 1,22 | 1,33 | 0,38% | - |
| 25.02.2025 | 1,43 | 1,51 | 1,32 | 1,33 | -7,02% | - |
| 24.02.2025 | 1,33 | 1,53 | 1,33 | 1,43 | -2,73% | - |
| 21.02.2025 | 1,35 | 1,53 | 1,35 | 1,47 | -2,33% | - |
| 20.02.2025 | 1,37 | 1,54 | 1,37 | 1,50 | 0,00% | - |
| 19.02.2025 | 1,38 | 1,55 | 1,38 | 1,50 | -0,33% | - |
| 18.02.2025 | 1,46 | 1,55 | 1,43 | 1,51 | -3,22% | - |
| 17.02.2025 | 1,47 | 1,58 | 1,47 | 1,56 | 5,78% | - |
| 14.02.2025 | 1,41 | 1,65 | 1,41 | 1,47 | 3,89% | - |
| 13.02.2025 | 1,42 | 1,53 | 1,41 | 1,42 | -0,35% | - |
| 12.02.2025 | 1,34 | 1,54 | 1,34 | 1,42 | -2,74% | - |
| 11.02.2025 | 1,37 | 1,55 | 1,37 | 1,46 | -2,34% | - |
| 10.02.2025 | 1,37 | 1,56 | 1,37 | 1,50 | 0,67% | - |
| 07.02.2025 | 1,40 | 1,58 | 1,40 | 1,49 | -2,94% | - |
| 06.02.2025 | 1,42 | 1,61 | 1,42 | 1,53 | -1,61% | - |
| 05.02.2025 | 1,57 | 1,61 | 1,51 | 1,56 | -0,96% | - |
| 04.02.2025 | 1,52 | 1,59 | 1,49 | 1,57 | 3,29% | - |
| 03.02.2025 | 1,57 | 1,58 | 1,46 | 1,52 | -0,98% | - |
| 31.01.2025 | 1,52 | 1,58 | 1,52 | 1,54 | 1,32% | - |
| 30.01.2025 | 1,47 | 1,62 | 1,46 | 1,52 | 3,41% | - |
| 29.01.2025 | 1,48 | 1,55 | 1,42 | 1,47 | -2,33% | - |
| 28.01.2025 | 1,47 | 1,60 | 1,46 | 1,50 | 2,74% | - |
| 27.01.2025 | 1,60 | 1,62 | 1,46 | 1,46 | -8,75% | - |
| 24.01.2025 | 1,38 | 1,63 | 1,38 | 1,60 | 5,61% | - |
| 23.01.2025 | 1,49 | 1,58 | 1,46 | 1,52 | 2,02% | - |
| 22.01.2025 | 1,44 | 1,54 | 1,44 | 1,49 | 3,13% | - |
| 21.01.2025 | 1,50 | 1,55 | 1,41 | 1,44 | -6,19% | - |
| 20.01.2025 | 1,32 | 1,57 | 1,32 | 1,54 | 6,23% | - |
| 17.01.2025 | 1,35 | 1,61 | 1,35 | 1,45 | -1,70% | - |
| 16.01.2025 | 1,45 | 1,67 | 1,45 | 1,47 | -8,13% | - |
| 15.01.2025 | 1,49 | 1,72 | 1,49 | 1,60 | -1,54% | - |
| 14.01.2025 | 1,64 | 1,76 | 1,62 | 1,63 | -1,22% | - |
| 13.01.2025 | 1,66 | 1,83 | 1,63 | 1,65 | -9,12% | - |
| 10.01.2025 | 1,84 | 1,93 | 1,77 | 1,81 | 0,84% | - |
| 09.01.2025 | 1,73 | 1,89 | 1,73 | 1,80 | -4,52% | - |
| 08.01.2025 | 1,86 | 2,04 | 1,84 | 1,88 | -7,62% | - |
| 07.01.2025 | 2,06 | 2,13 | 1,97 | 2,04 | -0,49% | - |
| 06.01.2025 | 1,49 | 2,14 | 1,49 | 2,05 | 26,63% | - |
| 03.01.2025 | 1,62 | 1,77 | 1,62 | 1,62 | -9,01% | - |
| 02.01.2025 | 1,59 | 1,80 | 1,59 | 1,78 | 26,33% | - |
| 30.12.2024 | 1,44 | 1,47 | 1,40 | 1,41 | 2,18% | - |
| 27.12.2024 | 1,48 | 1,53 | 1,38 | 1,38 | -9,24% | - |
| 23.12.2024 | 1,42 | 1,58 | 1,42 | 1,52 | -1,62% | - |
| 20.12.2024 | 1,40 | 1,54 | 1,40 | 1,54 | 0,33% | - |
| 19.12.2024 | 1,45 | 1,77 | 1,45 | 1,54 | -4,06% | - |
| 18.12.2024 | 1,48 | 1,67 | 1,48 | 1,60 | -1,84% | - |
| 17.12.2024 | 1,49 | 1,68 | 1,49 | 1,63 | 0,00% | - |
| 16.12.2024 | 1,67 | 1,71 | 1,56 | 1,63 | -2,69% | - |
| 13.12.2024 | 1,61 | 1,80 | 1,61 | 1,68 | -4,83% | - |
| 12.12.2024 | 1,65 | 1,86 | 1,65 | 1,76 | -3,83% | - |
| 11.12.2024 | 1,85 | 1,96 | 1,81 | 1,83 | -1,08% | - |
| 10.12.2024 | 1,71 | 2,03 | 1,71 | 1,85 | -1,60% | - |
| 09.12.2024 | 1,90 | 1,94 | 1,83 | 1,88 | -0,27% | - |
| 06.12.2024 | 1,86 | 1,92 | 1,79 | 1,89 | 1,62% | - |
| 05.12.2024 | 1,80 | 1,86 | 1,79 | 1,86 | 3,92% | - |
| 04.12.2024 | 1,87 | 1,87 | 1,75 | 1,79 | -4,80% | - |
| 03.12.2024 | 1,95 | 1,95 | 1,82 | 1,88 | -3,35% | - |
| 02.12.2024 | 2,00 | 2,00 | 1,89 | 1,94 | -0,77% | - |
| 29.11.2024 | 1,92 | 2,01 | 1,72 | 1,96 | 1,82% | - |
| 28.11.2024 | 2,03 | 2,03 | 1,87 | 1,92 | -4,95% | - |
| 27.11.2024 | 2,03 | 2,08 | 1,97 | 2,02 | -0,25% | - |
| 26.11.2024 | 1,87 | 2,04 | 1,77 | 2,03 | 8,58% | - |
| 25.11.2024 | 1,79 | 1,88 | 1,73 | 1,87 | 3,61% | - |
| 22.11.2024 | 1,79 | 1,81 | 1,68 | 1,80 | 0,84% | - |
| 21.11.2024 | 1,80 | 1,83 | 1,73 | 1,79 | -0,83% | - |
| 20.11.2024 | 1,84 | 1,99 | 1,78 | 1,80 | -1,91% | - |
| 19.11.2024 | 1,83 | 1,85 | 1,73 | 1,84 | 0,27% | - |
| 18.11.2024 | 1,77 | 1,87 | 1,71 | 1,83 | 3,68% | - |
| 15.11.2024 | 1,80 | 1,80 | 1,69 | 1,77 | -2,22% | - |
| 14.11.2024 | 1,87 | 1,87 | 1,75 | 1,81 | -3,73% | 1.540,00 |
| 13.11.2024 | 1,71 | 1,88 | 1,71 | 1,88 | 0,81% | - |
| 12.11.2024 | 1,79 | 1,86 | 1,70 | 1,86 | 4,49% | - |
| 11.11.2024 | 1,65 | 1,79 | 1,64 | 1,78 | 7,88% | - |
| 08.11.2024 | 1,48 | 1,69 | 1,48 | 1,65 | 2,17% | - |