2,450€
0,41%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 2,40 | 2,53 | 2,36 | 2,45 | -0,81% | 5.400,00 |
| 22.07.2026 | 2,35 | 2,57 | 2,30 | 2,47 | 3,35% | - |
| 21.07.2026 | 2,28 | 2,42 | 2,27 | 2,39 | 5,29% | - |
| 20.07.2026 | 2,30 | 2,37 | 2,19 | 2,27 | -2,16% | 6.405,00 |
| 17.07.2026 | 2,33 | 2,37 | 2,26 | 2,32 | 0,00% | - |
| 16.07.2026 | 2,45 | 2,47 | 2,32 | 2,32 | -5,31% | - |
| 15.07.2026 | 2,51 | 2,59 | 2,43 | 2,45 | -3,54% | - |
| 14.07.2026 | 2,55 | 2,58 | 2,47 | 2,54 | -1,17% | - |
| 13.07.2026 | 2,62 | 2,65 | 2,53 | 2,57 | -2,28% | - |
| 10.07.2026 | 2,78 | 2,86 | 2,60 | 2,63 | -5,05% | - |
| 09.07.2026 | 2,70 | 2,77 | 2,66 | 2,77 | 1,84% | - |
| 08.07.2026 | 2,82 | 2,85 | 2,71 | 2,72 | -2,86% | - |
| 07.07.2026 | 2,88 | 2,88 | 2,77 | 2,80 | -1,75% | - |
| 06.07.2026 | 2,92 | 2,98 | 2,82 | 2,85 | -2,06% | - |
| 03.07.2026 | 2,88 | 2,98 | 2,85 | 2,91 | 1,39% | - |
| 02.07.2026 | 2,58 | 2,95 | 2,58 | 2,87 | 11,67% | - |
| 01.07.2026 | 2,63 | 2,70 | 2,53 | 2,57 | -1,91% | - |
| 30.06.2026 | 2,58 | 2,73 | 2,51 | 2,62 | 2,75% | - |
| 29.06.2026 | 2,49 | 2,61 | 2,47 | 2,55 | 2,41% | - |
| 26.06.2026 | 2,54 | 2,63 | 2,44 | 2,49 | -1,19% | - |
| 25.06.2026 | 2,45 | 2,56 | 2,31 | 2,52 | 3,70% | - |
| 24.06.2026 | 2,55 | 2,62 | 2,42 | 2,43 | -3,57% | - |
| 23.06.2026 | 2,47 | 2,59 | 2,43 | 2,52 | 2,02% | - |
| 22.06.2026 | 2,67 | 2,67 | 2,45 | 2,47 | -7,14% | - |
| 19.06.2026 | 2,61 | 2,73 | 2,61 | 2,66 | 3,91% | - |
| 18.06.2026 | 2,68 | 2,78 | 2,55 | 2,56 | -4,83% | - |
| 17.06.2026 | 2,63 | 2,72 | 2,60 | 2,69 | 1,51% | - |
| 16.06.2026 | 2,68 | 2,74 | 2,65 | 2,65 | -2,21% | - |
| 15.06.2026 | 2,66 | 2,78 | 2,60 | 2,71 | 1,88% | - |
| 12.06.2026 | 2,67 | 2,86 | 2,62 | 2,66 | -1,48% | - |
| 11.06.2026 | 2,76 | 3,04 | 2,68 | 2,70 | -1,82% | - |
| 10.06.2026 | 2,66 | 2,96 | 2,64 | 2,75 | 6,18% | - |
| 09.06.2026 | 2,54 | 2,63 | 2,46 | 2,59 | 1,57% | - |
| 08.06.2026 | 2,66 | 2,68 | 2,53 | 2,55 | -4,14% | 76.000,00 |
| 05.06.2026 | 2,71 | 2,78 | 2,61 | 2,66 | 0,76% | - |
| 04.06.2026 | 2,66 | 2,71 | 2,57 | 2,64 | -1,12% | - |
| 03.06.2026 | 2,91 | 2,91 | 2,63 | 2,67 | -9,80% | - |
| 02.06.2026 | 2,99 | 3,10 | 2,93 | 2,96 | -0,34% | 42.000,00 |
| 01.06.2026 | 3,02 | 3,08 | 2,95 | 2,97 | -2,94% | - |
| 29.05.2026 | 3,12 | 3,17 | 3,03 | 3,06 | -1,61% | - |
| 28.05.2026 | 3,13 | 3,29 | 3,03 | 3,11 | -0,64% | - |
| 27.05.2026 | 3,15 | 3,24 | 3,09 | 3,13 | -0,95% | - |
| 26.05.2026 | 3,18 | 3,24 | 3,10 | 3,16 | -0,32% | - |
| 25.05.2026 | 3,01 | 3,20 | 3,00 | 3,17 | 4,62% | - |
| 22.05.2026 | 3,03 | 3,14 | 3,02 | 3,03 | -0,66% | - |
| 21.05.2026 | 3,15 | 3,20 | 3,00 | 3,05 | -2,56% | - |
| 20.05.2026 | 3,13 | 3,35 | 3,01 | 3,13 | 0,32% | - |
| 19.05.2026 | 3,31 | 3,31 | 3,11 | 3,12 | -6,59% | - |
| 18.05.2026 | 3,37 | 3,60 | 3,21 | 3,34 | -2,05% | - |
| 15.05.2026 | 3,50 | 3,66 | 3,33 | 3,41 | -2,01% | - |
| 14.05.2026 | 3,40 | 3,63 | 3,38 | 3,48 | 0,87% | - |
| 13.05.2026 | 3,37 | 3,48 | 3,31 | 3,45 | 2,07% | - |
| 12.05.2026 | 3,38 | 3,49 | 3,22 | 3,38 | -0,59% | - |
| 11.05.2026 | 3,27 | 3,49 | 3,27 | 3,40 | 3,34% | - |
| 08.05.2026 | 3,29 | 3,45 | 3,21 | 3,29 | 1,86% | - |
| 07.05.2026 | 3,36 | 3,44 | 3,21 | 3,23 | -4,72% | - |
| 06.05.2026 | 3,21 | 3,41 | 3,17 | 3,39 | 5,28% | - |
| 05.05.2026 | 3,17 | 3,25 | 3,15 | 3,22 | 1,26% | - |
| 04.05.2026 | 3,37 | 3,42 | 3,14 | 3,18 | -5,07% | - |
| 30.04.2026 | 3,19 | 3,42 | 3,19 | 3,35 | 4,69% | - |
| 29.04.2026 | 3,42 | 3,49 | 3,20 | 3,20 | -6,71% | - |
| 28.04.2026 | 3,43 | 3,48 | 3,26 | 3,43 | -0,87% | - |
| 27.04.2026 | 3,32 | 3,48 | 3,27 | 3,46 | 3,59% | - |
| 24.04.2026 | 3,35 | 3,41 | 3,24 | 3,34 | -0,89% | - |
| 23.04.2026 | 3,40 | 3,48 | 3,33 | 3,37 | 0,00% | - |
| 22.04.2026 | 3,40 | 3,42 | 3,27 | 3,37 | -0,59% | - |
| 21.04.2026 | 3,48 | 3,56 | 3,38 | 3,39 | -2,87% | - |
| 20.04.2026 | 3,76 | 3,76 | 3,45 | 3,49 | -6,18% | - |
| 17.04.2026 | 3,62 | 3,85 | 3,52 | 3,72 | 3,62% | - |
| 16.04.2026 | 3,46 | 3,72 | 3,44 | 3,59 | 3,16% | - |
| 15.04.2026 | 3,52 | 3,78 | 3,40 | 3,48 | -1,14% | - |
| 14.04.2026 | 3,84 | 3,94 | 3,40 | 3,52 | -3,56% | - |
| 13.04.2026 | 3,07 | 4,08 | 3,07 | 3,65 | 19,28% | - |
| 10.04.2026 | 2,99 | 3,23 | 2,99 | 3,06 | 2,00% | - |
| 09.04.2026 | 3,05 | 3,09 | 3,00 | 3,00 | -1,96% | - |
| 08.04.2026 | 3,08 | 3,36 | 3,02 | 3,06 | 4,79% | - |
| 07.04.2026 | 2,98 | 3,08 | 2,80 | 2,92 | -2,34% | - |
| 02.04.2026 | 2,93 | 3,08 | 2,88 | 2,99 | 4,55% | - |
| 01.04.2026 | 2,74 | 2,99 | 2,73 | 2,86 | 5,93% | - |
| 31.03.2026 | 2,70 | 2,84 | 2,66 | 2,70 | 4,65% | 15.940,00 |
| 30.03.2026 | 2,68 | 2,78 | 2,58 | 2,58 | -4,09% | - |
| 27.03.2026 | 2,79 | 2,81 | 2,67 | 2,69 | -3,58% | - |
| 26.03.2026 | 2,92 | 2,94 | 2,79 | 2,79 | -4,78% | - |
| 25.03.2026 | 2,79 | 2,93 | 2,79 | 2,93 | 5,40% | - |
| 24.03.2026 | 2,98 | 2,98 | 2,77 | 2,78 | -6,40% | - |
| 23.03.2026 | 2,93 | 2,98 | 2,68 | 2,97 | 2,41% | - |
| 20.03.2026 | 3,13 | 3,17 | 2,80 | 2,90 | -7,35% | - |
| 19.03.2026 | 3,01 | 3,13 | 2,91 | 3,13 | 3,99% | - |
| 18.03.2026 | 3,01 | 3,11 | 2,97 | 3,01 | 0,00% | - |
| 17.03.2026 | 3,03 | 3,23 | 3,01 | 3,01 | -0,66% | - |
| 16.03.2026 | 3,29 | 3,29 | 2,94 | 3,03 | 0,66% | - |
| 13.03.2026 | 2,90 | 3,13 | 2,90 | 3,01 | 3,44% | - |
| 12.03.2026 | 3,28 | 3,31 | 2,89 | 2,91 | -11,01% | - |
| 11.03.2026 | 3,35 | 3,49 | 3,24 | 3,27 | -2,68% | - |
| 10.03.2026 | 3,21 | 3,41 | 3,20 | 3,36 | 10,53% | - |
| 09.03.2026 | 3,09 | 3,25 | 3,03 | 3,04 | -0,98% | - |
| 06.03.2026 | 3,15 | 3,27 | 2,88 | 3,07 | -3,46% | - |
| 05.03.2026 | 3,23 | 3,49 | 3,14 | 3,18 | -0,93% | - |
| 04.03.2026 | 3,15 | 3,33 | 3,14 | 3,21 | 3,55% | - |
| 03.03.2026 | 3,25 | 3,37 | 3,09 | 3,10 | -2,82% | - |