1,528$
-0,79%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 1,76 | 1,76 | 1,70 | 1,75 | -1,13% | 74.235,00 |
| 06.11.2024 | 1,88 | 1,88 | 1,75 | 1,77 | -0,56% | 124.031,00 |
| 05.11.2024 | 1,90 | 1,90 | 1,78 | 1,78 | 1,14% | 185.704,00 |
| 04.11.2024 | 1,80 | 1,84 | 1,75 | 1,76 | -2,22% | 130.945,00 |
| 01.11.2024 | 1,80 | 1,81 | 1,78 | 1,80 | 1,12% | 87.242,00 |
| 31.10.2024 | 1,87 | 1,87 | 1,78 | 1,78 | -2,20% | 20.104,00 |
| 30.10.2024 | 1,83 | 1,89 | 1,77 | 1,82 | -0,55% | 56.668,00 |
| 29.10.2024 | 1,96 | 1,97 | 1,80 | 1,83 | -5,18% | 199.166,00 |
| 28.10.2024 | 1,86 | 1,94 | 1,86 | 1,93 | 3,76% | 22.311,00 |
| 25.10.2024 | 1,92 | 1,95 | 1,80 | 1,86 | -2,11% | 26.317,00 |
| 24.10.2024 | 1,92 | 2,00 | 1,85 | 1,90 | -3,55% | 37.119,00 |
| 23.10.2024 | 1,83 | 1,98 | 1,78 | 1,97 | 9,44% | 263.766,00 |
| 22.10.2024 | 1,85 | 1,91 | 1,78 | 1,80 | -1,91% | 37.162,00 |
| 21.10.2024 | 1,94 | 1,94 | 1,83 | 1,84 | -3,42% | 32.815,00 |
| 18.10.2024 | 1,96 | 1,96 | 1,90 | 1,90 | -0,52% | 43.300,00 |
| 17.10.2024 | 1,95 | 1,95 | 1,88 | 1,91 | 0,53% | 32.792,00 |
| 16.10.2024 | 1,93 | 1,97 | 1,89 | 1,90 | 0,53% | 42.888,00 |
| 15.10.2024 | 2,02 | 2,02 | 1,89 | 1,89 | -3,08% | 24.464,00 |
| 14.10.2024 | 2,04 | 2,04 | 1,95 | 1,95 | -2,99% | 12.926,00 |
| 11.10.2024 | 1,97 | 2,04 | 1,95 | 2,01 | 0,50% | 16.645,00 |
| 10.10.2024 | 1,97 | 2,00 | 1,97 | 2,00 | 2,56% | 12.646,00 |
| 09.10.2024 | 2,03 | 2,06 | 1,95 | 1,95 | -0,51% | 33.132,00 |
| 08.10.2024 | 1,97 | 2,02 | 1,96 | 1,96 | -0,51% | 20.954,00 |
| 07.10.2024 | 1,98 | 2,07 | 1,95 | 1,97 | 4,01% | 25.782,00 |
| 04.10.2024 | 1,99 | 2,03 | 1,88 | 1,89 | -4,34% | 81.452,00 |
| 03.10.2024 | 2,07 | 2,08 | 1,98 | 1,98 | 1,02% | 14.170,00 |
| 02.10.2024 | 2,00 | 2,05 | 1,95 | 1,96 | -2,97% | 38.128,00 |
| 01.10.2024 | 2,14 | 2,15 | 2,01 | 2,02 | -4,72% | 35.846,00 |
| 30.09.2024 | 2,19 | 2,20 | 2,09 | 2,12 | -2,93% | 13.374,00 |