2,222$
-2,11%
Echtzeit-Aktienkurs Cellectis SA
Bid:
Ask:
Aktienkurse zur Cellectis SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,22 | 2,27 | 2,16 | 2,24 | -1,32% | 31.522,00 |
| 05.09.2024 | 2,32 | 2,32 | 2,24 | 2,27 | -1,30% | 12.302,00 |
| 04.09.2024 | 2,27 | 2,34 | 2,25 | 2,30 | 1,77% | 12.884,00 |
| 03.09.2024 | 2,27 | 2,36 | 2,25 | 2,26 | -5,83% | 14.875,00 |
| 30.08.2024 | 2,31 | 2,41 | 2,31 | 2,40 | 0,00% | 15.229,00 |
| 29.08.2024 | 2,35 | 2,40 | 2,30 | 2,40 | 1,27% | 18.155,00 |
| 28.08.2024 | 2,36 | 2,43 | 2,35 | 2,37 | -0,42% | 32.450,00 |
| 27.08.2024 | 2,36 | 2,41 | 2,35 | 2,38 | -0,83% | 15.937,00 |
| 26.08.2024 | 2,40 | 2,40 | 2,36 | 2,40 | 1,27% | 34.792,00 |
| 23.08.2024 | 2,23 | 2,40 | 2,23 | 2,37 | 2,60% | 72.965,00 |
| 22.08.2024 | 2,33 | 2,33 | 2,26 | 2,31 | -1,91% | 20.647,00 |
| 21.08.2024 | 2,34 | 2,40 | 2,32 | 2,36 | 2,39% | 31.093,00 |
| 20.08.2024 | 2,26 | 2,31 | 2,22 | 2,30 | 7,98% | 62.538,00 |
| 19.08.2024 | 2,05 | 2,13 | 2,05 | 2,13 | 2,16% | 40.623,00 |
| 16.08.2024 | 2,01 | 2,10 | 2,01 | 2,09 | 1,71% | 8.436,00 |
| 15.08.2024 | 2,02 | 2,05 | 2,00 | 2,05 | 0,00% | 39.152,00 |
| 14.08.2024 | 2,05 | 2,05 | 1,93 | 2,05 | -0,49% | 54.034,00 |
| 13.08.2024 | 2,01 | 2,12 | 2,00 | 2,06 | 0,98% | 14.941,00 |
| 12.08.2024 | 2,13 | 2,13 | 2,03 | 2,04 | -1,92% | 62.839,00 |
| 09.08.2024 | 2,03 | 2,11 | 2,00 | 2,08 | 0,67% | 20.232,00 |
| 08.08.2024 | 2,03 | 2,09 | 2,02 | 2,07 | 0,30% | 6.417,00 |
| 07.08.2024 | 2,05 | 2,08 | 2,02 | 2,06 | -0,48% | 15.389,00 |
| 06.08.2024 | 2,00 | 2,16 | 1,97 | 2,07 | 1,47% | 45.692,00 |
| 05.08.2024 | 2,00 | 2,12 | 2,00 | 2,04 | -2,39% | 29.706,00 |
| 02.08.2024 | 2,14 | 2,18 | 2,08 | 2,09 | -3,69% | 38.029,00 |
| 01.08.2024 | 2,22 | 2,26 | 2,12 | 2,17 | -3,12% | 32.469,00 |
| 31.07.2024 | 2,22 | 2,30 | 2,15 | 2,24 | 1,35% | 50.413,00 |
| 30.07.2024 | 2,21 | 2,23 | 2,10 | 2,21 | 0,00% | 53.130,00 |
| 29.07.2024 | 2,29 | 2,29 | 2,18 | 2,21 | -3,91% | 60.002,00 |
| 26.07.2024 | 2,22 | 2,43 | 2,16 | 2,30 | 12,20% | 408.266,00 |
| 25.07.2024 | 2,05 | 2,06 | 2,00 | 2,05 | 0,49% | 535.699,00 |
| 24.07.2024 | 2,15 | 2,15 | 2,00 | 2,04 | -1,44% | 37.444,00 |
| 23.07.2024 | 2,04 | 2,07 | 2,00 | 2,07 | -0,96% | 18.747,00 |
| 22.07.2024 | 2,06 | 2,09 | 2,04 | 2,09 | 2,96% | 9.865,00 |
| 19.07.2024 | 2,12 | 2,12 | 2,02 | 2,03 | -6,02% | 11.774,00 |
| 18.07.2024 | 2,10 | 2,16 | 2,10 | 2,16 | 2,86% | 12.996,00 |
| 17.07.2024 | 2,20 | 2,20 | 2,08 | 2,10 | -3,23% | 15.737,00 |
| 16.07.2024 | 2,09 | 2,18 | 2,09 | 2,17 | 3,83% | 40.517,00 |
| 15.07.2024 | 2,05 | 2,10 | 2,05 | 2,09 | 0,00% | 30.476,00 |
| 12.07.2024 | 2,03 | 2,11 | 2,03 | 2,09 | 4,50% | 41.213,00 |
| 11.07.2024 | 1,88 | 2,01 | 1,88 | 2,00 | 2,56% | 59.066,00 |
| 10.07.2024 | 1,88 | 1,95 | 1,88 | 1,95 | 1,83% | 21.270,00 |
| 09.07.2024 | 1,89 | 1,94 | 1,84 | 1,92 | -5,20% | 40.323,00 |
| 08.07.2024 | 1,99 | 2,04 | 1,99 | 2,02 | -0,98% | 15.237,00 |
| 05.07.2024 | 2,05 | 2,09 | 1,94 | 2,04 | -0,49% | 16.805,00 |
| 03.07.2024 | 1,97 | 2,10 | 1,96 | 2,05 | 7,89% | 44.377,00 |
| 02.07.2024 | 1,89 | 1,92 | 1,88 | 1,90 | -1,81% | 14.222,00 |
| 01.07.2024 | 1,87 | 1,96 | 1,85 | 1,94 | 3,48% | 37.536,00 |
| 28.06.2024 | 1,84 | 1,90 | 1,84 | 1,87 | 0,54% | 36.154,00 |
| 27.06.2024 | 1,84 | 1,89 | 1,82 | 1,86 | -0,53% | 40.362,00 |
| 26.06.2024 | 1,86 | 1,87 | 1,82 | 1,87 | -3,11% | 99.975,00 |
| 25.06.2024 | 1,90 | 1,93 | 1,86 | 1,93 | 1,05% | 44.701,00 |
| 24.06.2024 | 1,87 | 1,94 | 1,85 | 1,91 | 1,06% | 45.611,00 |
| 21.06.2024 | 1,85 | 1,93 | 1,82 | 1,89 | -3,77% | 205.112,00 |
| 20.06.2024 | 2,01 | 2,01 | 1,91 | 1,96 | -2,53% | 36.561,00 |
| 18.06.2024 | 2,01 | 2,12 | 1,98 | 2,02 | -5,84% | 127.503,00 |
| 17.06.2024 | 2,16 | 2,16 | 2,11 | 2,14 | -4,89% | 100.514,00 |
| 14.06.2024 | 2,24 | 2,30 | 2,10 | 2,25 | -4,66% | 54.631,00 |
| 13.06.2024 | 2,34 | 2,39 | 2,29 | 2,36 | -3,08% | 46.950,00 |
| 12.06.2024 | 2,48 | 2,48 | 2,38 | 2,44 | -1,81% | 89.986,00 |
| 11.06.2024 | 2,50 | 2,62 | 2,45 | 2,48 | -2,36% | 87.335,00 |
| 10.06.2024 | 2,54 | 2,55 | 2,46 | 2,54 | -1,17% | 77.635,00 |
| 07.06.2024 | 2,62 | 2,62 | 2,56 | 2,57 | -3,75% | 11.919,00 |
| 06.06.2024 | 2,59 | 2,69 | 2,59 | 2,67 | -2,20% | 10.018,00 |
| 05.06.2024 | 2,78 | 2,78 | 2,65 | 2,73 | 6,23% | 10.444,00 |
| 04.06.2024 | 2,73 | 2,73 | 2,50 | 2,57 | -3,02% | 32.042,00 |
| 03.06.2024 | 2,68 | 2,77 | 2,61 | 2,65 | -2,21% | 12.372,00 |
| 31.05.2024 | 2,71 | 2,81 | 2,63 | 2,71 | -0,11% | 13.536,00 |
| 30.05.2024 | 2,69 | 2,73 | 2,69 | 2,71 | 0,48% | 11.245,00 |
| 29.05.2024 | 2,56 | 2,75 | 2,56 | 2,70 | -2,88% | 21.491,00 |
| 28.05.2024 | 2,72 | 2,80 | 2,69 | 2,78 | -1,42% | 21.196,00 |
| 24.05.2024 | 2,86 | 2,91 | 2,74 | 2,82 | -2,76% | 17.668,00 |
| 23.05.2024 | 2,89 | 2,95 | 2,82 | 2,90 | -0,69% | 32.170,00 |
| 22.05.2024 | 2,90 | 2,92 | 2,88 | 2,92 | -1,02% | 12.679,00 |
| 21.05.2024 | 2,92 | 2,96 | 2,81 | 2,95 | -0,67% | 54.465,00 |
| 20.05.2024 | 2,96 | 3,00 | 2,94 | 2,97 | -0,67% | 24.978,00 |
| 17.05.2024 | 2,99 | 3,00 | 2,87 | 2,99 | -1,64% | 28.205,00 |
| 16.05.2024 | 3,04 | 3,04 | 2,96 | 3,04 | -0,66% | 15.243,00 |
| 15.05.2024 | 3,10 | 3,10 | 2,97 | 3,06 | 0,66% | 11.339,00 |
| 14.05.2024 | 2,97 | 3,07 | 2,96 | 3,04 | 2,36% | 43.880,00 |
| 13.05.2024 | 3,03 | 3,04 | 2,95 | 2,97 | -2,94% | 12.802,00 |
| 10.05.2024 | 3,27 | 3,27 | 3,00 | 3,06 | -6,13% | 131.617,00 |
| 09.05.2024 | 3,01 | 3,32 | 3,01 | 3,26 | 5,16% | 127.926,00 |
| 08.05.2024 | 3,00 | 3,16 | 3,00 | 3,10 | 0,00% | 57.420,00 |
| 07.05.2024 | 3,07 | 3,19 | 2,94 | 3,10 | -7,46% | 244.146,00 |
| 06.05.2024 | 3,25 | 3,38 | 3,15 | 3,35 | 12,04% | 272.498,00 |
| 03.05.2024 | 2,89 | 3,09 | 2,89 | 2,99 | 0,00% | 90.809,00 |
| 02.05.2024 | 2,70 | 3,01 | 2,64 | 2,99 | 17,90% | 299.774,00 |
| 01.05.2024 | 2,59 | 2,60 | 2,53 | 2,54 | -0,94% | 3.856,00 |
| 30.04.2024 | 2,52 | 2,56 | 2,50 | 2,56 | 0,00% | 9.080,00 |
| 29.04.2024 | 2,37 | 2,61 | 2,37 | 2,56 | 2,15% | 22.427,00 |
| 26.04.2024 | 2,49 | 2,51 | 2,35 | 2,51 | 0,64% | 223.279,00 |
| 25.04.2024 | 2,47 | 2,61 | 2,47 | 2,49 | -0,40% | 14.710,00 |
| 24.04.2024 | 2,53 | 2,57 | 2,48 | 2,50 | -4,57% | 39.301,00 |
| 23.04.2024 | 2,46 | 2,65 | 2,46 | 2,62 | -1,14% | 47.230,00 |
| 22.04.2024 | 2,59 | 2,65 | 2,59 | 2,65 | 3,92% | 23.573,00 |
| 19.04.2024 | 2,58 | 2,58 | 2,51 | 2,55 | 3,24% | 11.743,00 |
| 18.04.2024 | 2,53 | 2,63 | 2,30 | 2,47 | 0,41% | 14.990,00 |
| 17.04.2024 | 2,57 | 2,61 | 2,45 | 2,46 | -1,20% | 6.942,00 |
| 16.04.2024 | 2,50 | 2,65 | 2,49 | 2,49 | -4,60% | 84.326,00 |