1,445€
2,48%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 1,44 | 1,54 | 1,44 | 1,50 | 3,82% | - |
| 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% | - |
| 07.11.2024 | 1,65 | 1,73 | 1,58 | 1,62 | -1,22% | - |
| 06.11.2024 | 1,53 | 1,73 | 1,53 | 1,64 | -1,21% | - |
| 05.11.2024 | 1,49 | 1,76 | 1,49 | 1,66 | 1,85% | - |
| 04.11.2024 | 1,63 | 1,74 | 1,62 | 1,63 | -0,91% | - |
| 01.11.2024 | 1,65 | 1,77 | 1,64 | 1,64 | -6,02% | - |
| 31.10.2024 | 1,53 | 1,75 | 1,53 | 1,75 | 2,35% | - |
| 30.10.2024 | 1,70 | 1,76 | 1,65 | 1,71 | 1,19% | - |
| 29.10.2024 | 1,79 | 1,81 | 1,68 | 1,69 | -5,60% | - |
| 28.10.2024 | 1,76 | 1,80 | 1,69 | 1,79 | 1,71% | - |
| 25.10.2024 | 1,61 | 1,80 | 1,61 | 1,76 | 0,29% | - |
| 24.10.2024 | 1,67 | 1,86 | 1,67 | 1,75 | -3,31% | - |
| 23.10.2024 | 1,66 | 1,83 | 1,66 | 1,81 | 8,71% | - |
| 22.10.2024 | 1,70 | 1,83 | 1,66 | 1,67 | -1,77% | - |
| 21.10.2024 | 1,80 | 1,85 | 1,70 | 1,70 | -5,57% | - |
| 18.10.2024 | 1,60 | 1,97 | 1,60 | 1,80 | 2,57% | - |
| 17.10.2024 | 1,73 | 1,87 | 1,73 | 1,75 | 1,45% | - |
| 16.10.2024 | 1,75 | 1,85 | 1,73 | 1,73 | -0,86% | - |
| 15.10.2024 | 1,80 | 1,84 | 1,74 | 1,74 | -3,60% | - |
| 14.10.2024 | 1,65 | 1,87 | 1,65 | 1,81 | -0,82% | - |
| 11.10.2024 | 1,81 | 1,89 | 1,81 | 1,82 | 0,00% | - |
| 10.10.2024 | 1,81 | 1,95 | 1,81 | 1,82 | -0,27% | - |
| 09.10.2024 | 1,81 | 1,92 | 1,81 | 1,83 | 1,11% | - |
| 08.10.2024 | 1,81 | 1,87 | 1,81 | 1,81 | -0,28% | - |
| 07.10.2024 | 1,76 | 1,87 | 1,76 | 1,81 | 3,43% | - |
| 04.10.2024 | 1,81 | 1,91 | 1,74 | 1,75 | -3,05% | - |
| 03.10.2024 | 1,79 | 1,91 | 1,79 | 1,81 | 1,12% | - |
| 02.10.2024 | 1,68 | 2,00 | 1,68 | 1,79 | -2,99% | - |
| 01.10.2024 | 1,92 | 1,97 | 1,83 | 1,84 | -3,66% | - |
| 30.09.2024 | 1,97 | 2,01 | 1,89 | 1,91 | -3,29% | - |
| 27.09.2024 | 1,77 | 2,01 | 1,77 | 1,98 | 2,07% | - |
| 26.09.2024 | 1,77 | 2,00 | 1,77 | 1,94 | 0,26% | - |
| 25.09.2024 | 1,96 | 2,01 | 1,91 | 1,93 | -1,03% | - |
| 24.09.2024 | 2,00 | 2,03 | 1,95 | 1,95 | -3,47% | - |
| 23.09.2024 | 1,99 | 2,06 | 1,97 | 2,02 | -0,49% | - |
| 20.09.2024 | 1,87 | 2,10 | 1,87 | 2,03 | -1,22% | - |
| 19.09.2024 | 2,06 | 2,14 | 2,04 | 2,06 | -0,96% | - |
| 18.09.2024 | 2,11 | 2,13 | 1,98 | 2,08 | -1,43% | - |
| 17.09.2024 | 2,05 | 2,12 | 2,03 | 2,11 | 2,68% | - |
| 16.09.2024 | 2,07 | 2,08 | 2,00 | 2,05 | 0,00% | - |
| 13.09.2024 | 1,96 | 2,15 | 1,96 | 2,05 | -4,65% | - |
| 12.09.2024 | 2,08 | 2,16 | 2,04 | 2,15 | 3,12% | - |
| 11.09.2024 | 2,03 | 2,11 | 2,00 | 2,09 | 2,71% | - |
| 10.09.2024 | 2,05 | 2,08 | 1,98 | 2,03 | -0,73% | - |
| 09.09.2024 | 1,83 | 2,09 | 1,83 | 2,05 | 1,74% | - |
| 06.09.2024 | 2,07 | 2,07 | 1,98 | 2,01 | -3,37% | - |
| 05.09.2024 | 2,11 | 2,11 | 2,00 | 2,08 | 0,97% | - |
| 04.09.2024 | 1,89 | 2,11 | 1,89 | 2,06 | -0,96% | - |
| 03.09.2024 | 2,16 | 2,22 | 2,01 | 2,08 | 0,24% | - |
| 02.09.2024 | 1,97 | 2,16 | 1,97 | 2,08 | -3,49% | - |
| 30.08.2024 | 1,97 | 2,16 | 1,97 | 2,15 | 9,69% | - |
| 29.08.2024 | 2,13 | 2,16 | 1,96 | 1,96 | -7,98% | - |