1,525$
2,32%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,48 | 1,58 | 1,47 | 1,58 | 6,04% | 49.716,00 |
| 15.05.2025 | 1,48 | 1,50 | 1,42 | 1,49 | 7,97% | 25.319,00 |
| 14.05.2025 | 1,51 | 1,51 | 1,37 | 1,38 | -2,13% | 27.978,00 |
| 13.05.2025 | 1,42 | 1,45 | 1,41 | 1,41 | -6,62% | 52.827,00 |
| 12.05.2025 | 1,56 | 1,58 | 1,46 | 1,51 | -4,43% | 24.659,00 |
| 09.05.2025 | 1,53 | 1,60 | 1,53 | 1,58 | 3,27% | 24.440,00 |
| 08.05.2025 | 1,53 | 1,53 | 1,46 | 1,53 | 0,33% | 24.898,00 |
| 07.05.2025 | 1,57 | 1,58 | 1,53 | 1,53 | -3,48% | 21.780,00 |
| 06.05.2025 | 1,65 | 1,65 | 1,55 | 1,58 | -1,25% | 142.121,00 |
| 05.05.2025 | 1,59 | 1,60 | 1,54 | 1,60 | 0,57% | 40.964,00 |
| 02.05.2025 | 1,59 | 1,65 | 1,58 | 1,59 | -1,36% | 67.528,00 |
| 01.05.2025 | 1,65 | 1,65 | 1,49 | 1,61 | -1,95% | 78.184,00 |
| 30.04.2025 | 1,57 | 1,65 | 1,56 | 1,65 | 3,46% | 44.713,00 |
| 29.04.2025 | 1,52 | 1,60 | 1,52 | 1,59 | 3,25% | 42.660,00 |
| 28.04.2025 | 1,54 | 1,57 | 1,51 | 1,54 | 0,65% | 61.845,00 |
| 25.04.2025 | 1,51 | 1,56 | 1,48 | 1,53 | 1,32% | 81.346,00 |
| 24.04.2025 | 1,46 | 1,51 | 1,46 | 1,51 | 3,42% | 32.612,00 |
| 23.04.2025 | 1,45 | 1,48 | 1,43 | 1,46 | 1,39% | 59.440,00 |
| 22.04.2025 | 1,38 | 1,46 | 1,37 | 1,44 | 4,35% | 44.580,00 |
| 21.04.2025 | 1,43 | 1,44 | 1,36 | 1,38 | -4,83% | 25.869,00 |
| 17.04.2025 | 1,44 | 1,46 | 1,42 | 1,45 | 1,40% | 36.075,00 |
| 16.04.2025 | 1,47 | 1,48 | 1,40 | 1,43 | -2,05% | 46.914,00 |
| 15.04.2025 | 1,53 | 1,55 | 1,45 | 1,46 | -2,67% | 98.287,00 |
| 14.04.2025 | 1,51 | 1,56 | 1,45 | 1,50 | 4,17% | 245.104,00 |
| 11.04.2025 | 1,40 | 1,47 | 1,32 | 1,44 | 16,32% | 379.558,00 |
| 10.04.2025 | 1,23 | 1,26 | 1,20 | 1,24 | 1,89% | 60.061,00 |
| 09.04.2025 | 1,30 | 1,30 | 1,17 | 1,22 | -0,25% | 82.319,00 |
| 08.04.2025 | 1,32 | 1,32 | 1,20 | 1,22 | 5,45% | 111.333,00 |
| 07.04.2025 | 1,10 | 1,19 | 1,10 | 1,16 | 0,43% | 71.248,00 |
| 04.04.2025 | 1,16 | 1,19 | 1,10 | 1,15 | -5,74% | 126.733,00 |
| 03.04.2025 | 1,27 | 1,28 | 1,20 | 1,22 | -3,17% | 108.226,00 |
| 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 |