1,213$
-3,69%
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 | 1,28 | 1,28 | 1,22 | 1,22 | -3,56% | - |
| 02.04.2025 | 1,27 | 1,29 | 1,24 | 1,26 | -4,55% | 50.420,00 |
| 01.04.2025 | 1,25 | 1,33 | 1,23 | 1,32 | 6,88% | 191.808,00 |
| 31.03.2025 | 1,26 | 1,26 | 1,16 | 1,24 | -2,76% | 152.948,00 |
| 28.03.2025 | 1,27 | 1,29 | 1,25 | 1,27 | -2,31% | 85.886,00 |
| 27.03.2025 | 1,33 | 1,33 | 1,29 | 1,30 | 0,00% | 97.154,00 |
| 26.03.2025 | 1,33 | 1,33 | 1,29 | 1,30 | -0,76% | 87.630,00 |
| 25.03.2025 | 1,31 | 1,35 | 1,28 | 1,31 | 0,00% | 123.786,00 |
| 24.03.2025 | 1,30 | 1,32 | 1,29 | 1,31 | 0,77% | 155.630,00 |
| 21.03.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 2,36% | 99.277,00 |
| 20.03.2025 | 1,25 | 1,31 | 1,25 | 1,27 | -3,05% | 174.542,00 |
| 19.03.2025 | 1,26 | 1,31 | 1,25 | 1,31 | 3,15% | 222.869,00 |
| 18.03.2025 | 1,27 | 1,29 | 1,24 | 1,27 | 3,67% | 241.702,00 |
| 17.03.2025 | 1,22 | 1,23 | 1,19 | 1,23 | -1,21% | 549.392,00 |
| 14.03.2025 | 1,40 | 1,40 | 1,14 | 1,24 | -3,88% | 13.939.397,00 |
| 13.03.2025 | 1,30 | 1,33 | 1,27 | 1,29 | -0,77% | 141.479,00 |
| 12.03.2025 | 1,28 | 1,31 | 1,22 | 1,30 | 4,00% | 121.467,00 |
| 11.03.2025 | 1,28 | 1,32 | 1,22 | 1,25 | 2,46% | 137.701,00 |
| 10.03.2025 | 1,26 | 1,29 | 1,20 | 1,22 | -2,79% | 152.895,00 |
| 07.03.2025 | 1,28 | 1,31 | 1,25 | 1,26 | 2,87% | 48.755,00 |
| 06.03.2025 | 1,25 | 1,27 | 1,22 | 1,22 | -4,69% | 42.372,00 |
| 05.03.2025 | 1,31 | 1,31 | 1,28 | 1,28 | 2,40% | 95.268,00 |
| 04.03.2025 | 1,29 | 1,34 | 1,25 | 1,25 | -3,10% | 76.611,00 |
| 03.03.2025 | 1,36 | 1,37 | 1,27 | 1,29 | 0,00% | 81.898,00 |
| 28.02.2025 | 1,34 | 1,34 | 1,24 | 1,29 | -3,66% | 149.071,00 |
| 27.02.2025 | 1,40 | 1,40 | 1,32 | 1,34 | -4,36% | 220.782,00 |
| 26.02.2025 | 1,46 | 1,48 | 1,39 | 1,40 | 0,57% | 59.824,00 |
| 25.02.2025 | 1,46 | 1,52 | 1,33 | 1,39 | -7,08% | 206.721,00 |
| 24.02.2025 | 1,52 | 1,55 | 1,47 | 1,50 | -2,09% | 140.728,00 |
| 21.02.2025 | 1,56 | 1,60 | 1,52 | 1,53 | -0,65% | 76.725,00 |
| 20.02.2025 | 1,57 | 1,62 | 1,52 | 1,54 | 0,00% | 144.514,00 |
| 19.02.2025 | 1,53 | 1,61 | 1,52 | 1,54 | -2,22% | 150.223,00 |
| 18.02.2025 | 1,53 | 1,62 | 1,51 | 1,58 | -2,23% | 162.987,00 |
| 17.02.2025 | 1,61 | 1,61 | 1,60 | 1,61 | 3,93% | - |
| 14.02.2025 | 1,61 | 1,61 | 1,52 | 1,55 | 1,33% | 77.558,00 |
| 13.02.2025 | 1,50 | 1,55 | 1,46 | 1,53 | 3,71% | 42.086,00 |
| 12.02.2025 | 1,50 | 1,54 | 1,46 | 1,48 | -2,45% | 69.518,00 |
| 11.02.2025 | 1,54 | 1,55 | 1,50 | 1,51 | -2,45% | 48.487,00 |
| 10.02.2025 | 1,55 | 1,61 | 1,51 | 1,55 | 1,31% | 73.584,00 |
| 07.02.2025 | 1,60 | 1,64 | 1,53 | 1,53 | -3,77% | 38.216,00 |
| 06.02.2025 | 1,60 | 1,69 | 1,58 | 1,59 | -0,62% | 113.277,00 |
| 05.02.2025 | 1,66 | 1,70 | 1,56 | 1,60 | -1,84% | 206.795,00 |
| 04.02.2025 | 1,58 | 1,65 | 1,58 | 1,63 | 4,49% | 46.933,00 |
| 03.02.2025 | 1,54 | 1,61 | 1,51 | 1,56 | -3,11% | 250.887,00 |
| 31.01.2025 | 1,59 | 1,65 | 1,58 | 1,61 | 1,90% | 65.036,00 |
| 30.01.2025 | 1,53 | 1,59 | 1,51 | 1,58 | 3,95% | 48.578,00 |
| 29.01.2025 | 1,56 | 1,56 | 1,45 | 1,52 | -1,30% | 104.451,00 |
| 28.01.2025 | 1,53 | 1,65 | 1,51 | 1,54 | 0,00% | 132.547,00 |
| 27.01.2025 | 1,65 | 1,67 | 1,52 | 1,54 | -7,78% | 101.383,00 |
| 24.01.2025 | 1,59 | 1,72 | 1,53 | 1,67 | 7,05% | 331.282,00 |
| 23.01.2025 | 1,54 | 1,65 | 1,52 | 1,56 | 1,96% | 265.578,00 |
| 22.01.2025 | 1,52 | 1,56 | 1,50 | 1,53 | 1,32% | 225.050,00 |
| 21.01.2025 | 1,57 | 1,59 | 1,46 | 1,51 | 2,03% | 255.781,00 |
| 17.01.2025 | 1,51 | 1,54 | 1,46 | 1,48 | -1,99% | 213.838,00 |
| 16.01.2025 | 1,64 | 1,64 | 1,51 | 1,51 | -7,93% | 206.574,00 |
| 15.01.2025 | 1,72 | 1,77 | 1,60 | 1,64 | -2,38% | 236.513,00 |
| 14.01.2025 | 1,74 | 1,80 | 1,66 | 1,68 | 0,00% | 161.208,00 |
| 13.01.2025 | 1,83 | 1,89 | 1,65 | 1,68 | -9,19% | 263.417,00 |
| 10.01.2025 | 1,93 | 1,93 | 1,82 | 1,85 | -4,15% | 125.461,00 |
| 08.01.2025 | 2,03 | 2,03 | 1,88 | 1,93 | -8,10% | 210.196,00 |
| 07.01.2025 | 2,19 | 2,22 | 2,09 | 2,10 | -1,41% | 399.567,00 |
| 06.01.2025 | 1,79 | 2,23 | 1,76 | 2,13 | 27,16% | 826.154,00 |
| 03.01.2025 | 1,80 | 1,80 | 1,66 | 1,68 | -7,46% | 325.995,00 |
| 02.01.2025 | 1,78 | 1,84 | 1,77 | 1,81 | 0,56% | 100.542,00 |
| 31.12.2024 | 1,88 | 1,95 | 1,77 | 1,80 | -1,10% | 384.383,00 |
| 30.12.2024 | 1,45 | 1,82 | 1,45 | 1,82 | 29,08% | 797.203,00 |
| 27.12.2024 | 1,51 | 1,59 | 1,41 | 1,41 | -6,62% | 127.160,00 |
| 26.12.2024 | 1,56 | 1,59 | 1,51 | 1,51 | -3,21% | 94.180,00 |
| 24.12.2024 | 1,57 | 1,61 | 1,53 | 1,56 | -0,76% | 7.303,00 |
| 23.12.2024 | 1,59 | 1,62 | 1,57 | 1,57 | -4,15% | 20.375,00 |
| 20.12.2024 | 1,58 | 1,64 | 1,53 | 1,64 | 3,14% | 87.886,00 |
| 19.12.2024 | 1,62 | 1,62 | 1,58 | 1,59 | -2,45% | 73.884,00 |
| 18.12.2024 | 1,69 | 1,72 | 1,60 | 1,63 | -4,40% | 41.020,00 |
| 17.12.2024 | 1,72 | 1,78 | 1,69 | 1,71 | -1,45% | 63.166,00 |
| 16.12.2024 | 1,76 | 1,78 | 1,70 | 1,73 | -1,70% | 55.422,00 |
| 13.12.2024 | 1,82 | 1,87 | 1,74 | 1,76 | -4,86% | 66.579,00 |
| 12.12.2024 | 1,90 | 1,93 | 1,83 | 1,85 | -2,63% | 32.486,00 |
| 11.12.2024 | 1,95 | 1,99 | 1,90 | 1,90 | -2,06% | 26.395,00 |
| 10.12.2024 | 1,95 | 2,09 | 1,94 | 1,94 | -1,02% | 39.345,00 |
| 09.12.2024 | 2,04 | 2,05 | 1,96 | 1,96 | -2,00% | 43.792,00 |
| 06.12.2024 | 1,99 | 2,01 | 1,98 | 2,00 | 1,01% | 30.631,00 |
| 05.12.2024 | 1,88 | 1,98 | 1,88 | 1,98 | 4,76% | 88.077,00 |
| 04.12.2024 | 1,93 | 1,95 | 1,85 | 1,89 | -3,57% | 74.813,00 |
| 03.12.2024 | 1,98 | 2,01 | 1,93 | 1,96 | -2,97% | 29.908,00 |
| 02.12.2024 | 2,05 | 2,08 | 2,00 | 2,02 | -3,81% | 63.769,00 |
| 29.11.2024 | 2,04 | 2,12 | 2,02 | 2,10 | -1,41% | 30.015,00 |
| 27.11.2024 | 2,14 | 2,16 | 2,09 | 2,13 | -0,47% | 41.245,00 |
| 26.11.2024 | 1,99 | 2,14 | 1,99 | 2,14 | 9,18% | 167.407,00 |
| 25.11.2024 | 1,84 | 1,98 | 1,83 | 1,96 | 4,81% | 109.557,00 |
| 22.11.2024 | 1,86 | 1,89 | 1,85 | 1,87 | 0,54% | 29.798,00 |
| 21.11.2024 | 1,90 | 1,90 | 1,82 | 1,86 | -2,62% | 49.023,00 |
| 20.11.2024 | 1,93 | 1,93 | 1,89 | 1,91 | -2,55% | 26.155,00 |
| 19.11.2024 | 1,97 | 1,97 | 1,87 | 1,96 | 1,03% | 39.062,00 |
| 18.11.2024 | 1,90 | 1,98 | 1,83 | 1,94 | 3,74% | 216.807,00 |
| 15.11.2024 | 1,91 | 1,91 | 1,77 | 1,87 | -2,09% | 72.315,00 |
| 14.11.2024 | 1,96 | 1,96 | 1,86 | 1,91 | -2,55% | 20.551,00 |
| 13.11.2024 | 1,93 | 2,00 | 1,91 | 1,96 | -0,76% | 33.707,00 |
| 12.11.2024 | 1,94 | 1,98 | 1,87 | 1,98 | 3,40% | 210.888,00 |
| 11.11.2024 | 1,77 | 1,93 | 1,77 | 1,91 | 7,91% | 193.538,00 |
| 08.11.2024 | 1,81 | 1,81 | 1,73 | 1,77 | 1,14% | 32.216,00 |