50,070$
8,38%
Echtzeit-Aktienkurs Celcuity
Bid:
Ask:
Aktienkurse zur Celcuity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,87 | 50,98 | 46,51 | 50,07 | 8,38% | 1.220.740,00 |
| 14.10.2025 | 46,96 | 46,96 | 45,03 | 46,20 | -2,55% | 818.590,00 |
| 13.10.2025 | 46,85 | 50,05 | 45,23 | 47,41 | 3,04% | 1.432.045,00 |
| 10.10.2025 | 49,14 | 49,98 | 45,85 | 46,01 | -6,99% | 1.005.486,00 |
| 09.10.2025 | 49,12 | 50,11 | 47,54 | 49,47 | -0,06% | 858.883,00 |
| 08.10.2025 | 49,08 | 49,58 | 47,81 | 49,50 | 0,58% | 833.950,00 |
| 07.10.2025 | 48,02 | 49,32 | 47,43 | 49,22 | 2,95% | 897.733,00 |
| 06.10.2025 | 50,51 | 50,63 | 47,58 | 47,81 | -3,27% | 1.020.893,00 |
| 02.10.2025 | 45,26 | 49,52 | 44,42 | 49,42 | 9,29% | 1.723.840,00 |
| 01.10.2025 | 49,08 | 50,45 | 44,74 | 45,22 | -8,46% | 1.353.009,00 |
| 30.09.2025 | 51,94 | 51,94 | 48,60 | 49,40 | -5,13% | 1.129.663,00 |
| 29.09.2025 | 51,07 | 52,76 | 50,60 | 52,07 | 2,91% | 770.356,00 |
| 26.09.2025 | 52,35 | 52,52 | 49,82 | 50,60 | -2,58% | 976.882,00 |
| 25.09.2025 | 53,00 | 53,26 | 50,34 | 51,94 | -3,78% | 554.188,00 |
| 24.09.2025 | 52,44 | 54,76 | 51,72 | 53,98 | 2,82% | 638.606,00 |
| 23.09.2025 | 52,49 | 53,24 | 51,53 | 52,50 | 0,02% | 687.956,00 |
| 22.09.2025 | 53,69 | 53,88 | 51,92 | 52,49 | 1,18% | 731.081,00 |
| 19.09.2025 | 55,35 | 55,44 | 50,71 | 51,88 | -5,72% | 1.587.613,00 |
| 18.09.2025 | 54,60 | 55,97 | 54,08 | 55,03 | 0,79% | 596.066,00 |
| 17.09.2025 | 53,31 | 56,27 | 53,31 | 54,60 | 2,88% | 803.580,00 |
| 16.09.2025 | 55,07 | 55,91 | 52,90 | 53,07 | -3,63% | 688.133,00 |
| 15.09.2025 | 55,05 | 55,82 | 54,21 | 55,07 | 0,29% | 1.522.055,00 |
| 12.09.2025 | 57,33 | 57,67 | 54,88 | 54,91 | -4,39% | 1.009.053,00 |
| 11.09.2025 | 58,94 | 59,35 | 55,24 | 57,43 | 2,68% | 946.219,00 |
| 10.09.2025 | 60,52 | 61,14 | 55,76 | 55,93 | -7,96% | 635.574,00 |
| 09.09.2025 | 62,53 | 62,90 | 60,61 | 60,77 | -2,91% | 594.378,00 |
| 08.09.2025 | 55,78 | 62,92 | 55,78 | 62,59 | 12,40% | 1.450.925,00 |
| 05.09.2025 | 54,76 | 57,48 | 54,56 | 55,69 | 2,23% | 831.364,00 |
| 04.09.2025 | 54,20 | 54,97 | 53,32 | 54,47 | 0,50% | 437.801,00 |
| 03.09.2025 | 53,36 | 54,55 | 52,91 | 54,20 | 1,16% | 397.043,00 |
| 02.09.2025 | 50,69 | 54,06 | 50,44 | 53,58 | 4,59% | 517.625,00 |
| 29.08.2025 | 54,55 | 55,00 | 51,17 | 51,23 | -6,17% | 731.241,00 |
| 28.08.2025 | 54,09 | 55,44 | 52,89 | 54,60 | 9,29% | 1.337.085,00 |
| 27.08.2025 | 49,92 | 50,19 | 48,73 | 49,96 | 1,01% | 416.940,00 |
| 26.08.2025 | 49,50 | 50,14 | 48,91 | 49,46 | 0,43% | 604.969,00 |
| 25.08.2025 | 52,50 | 53,27 | 49,21 | 49,25 | -6,05% | 1.011.645,00 |
| 22.08.2025 | 51,00 | 52,67 | 50,31 | 52,42 | 4,05% | 956.247,00 |
| 21.08.2025 | 48,25 | 51,64 | 47,55 | 50,38 | 3,30% | 1.362.564,00 |
| 20.08.2025 | 48,94 | 49,50 | 47,34 | 48,77 | -0,91% | 1.124.924,00 |
| 19.08.2025 | 51,57 | 51,73 | 49,15 | 49,22 | -4,56% | 702.564,00 |
| 18.08.2025 | 52,69 | 53,05 | 50,00 | 51,57 | -0,42% | 746.895,00 |
| 15.08.2025 | 52,92 | 53,86 | 50,86 | 51,79 | -0,19% | 824.746,00 |
| 14.08.2025 | 50,89 | 52,15 | 50,00 | 51,89 | -0,92% | 1.696.050,00 |
| 13.08.2025 | 50,33 | 53,40 | 49,50 | 52,37 | 4,61% | 976.948,00 |
| 12.08.2025 | 46,94 | 50,33 | 46,82 | 50,06 | 7,10% | 940.717,00 |
| 11.08.2025 | 45,88 | 47,36 | 45,09 | 46,74 | 1,87% | 1.068.684,00 |
| 08.08.2025 | 44,43 | 48,00 | 44,16 | 45,88 | 3,71% | 1.324.587,00 |
| 07.08.2025 | 44,22 | 44,98 | 42,89 | 44,24 | 0,11% | 648.234,00 |
| 06.08.2025 | 42,69 | 44,97 | 42,38 | 44,19 | 3,15% | 833.453,00 |
| 05.08.2025 | 43,00 | 44,24 | 42,28 | 42,84 | -0,67% | 1.312.247,00 |
| 04.08.2025 | 40,00 | 43,73 | 38,93 | 43,13 | 8,18% | 1.946.935,00 |
| 01.08.2025 | 38,45 | 40,88 | 38,00 | 39,87 | 1,66% | 1.544.436,00 |
| 31.07.2025 | 40,00 | 41,50 | 38,66 | 39,22 | -2,68% | 1.598.278,00 |
| 30.07.2025 | 40,06 | 42,04 | 39,43 | 40,30 | 4,68% | 6.176.105,00 |
| 29.07.2025 | 35,00 | 42,49 | 34,30 | 38,50 | 4,65% | 6.201.346,00 |
| 28.07.2025 | 45,96 | 46,42 | 35,00 | 36,79 | 167,18% | 27.356.690,00 |
| 25.07.2025 | 14,07 | 14,48 | 13,59 | 13,77 | -1,99% | 1.214.958,00 |
| 24.07.2025 | 14,07 | 14,39 | 13,83 | 14,05 | 0,00% | 236.307,00 |
| 23.07.2025 | 14,01 | 14,57 | 13,86 | 14,05 | 0,79% | 264.419,00 |
| 22.07.2025 | 13,50 | 14,08 | 13,50 | 13,94 | 2,95% | 293.560,00 |
| 21.07.2025 | 13,53 | 14,12 | 13,47 | 13,54 | -0,37% | 123.093,00 |
| 18.07.2025 | 13,85 | 14,11 | 13,49 | 13,59 | -1,16% | 293.122,00 |
| 17.07.2025 | 13,85 | 14,45 | 13,70 | 13,75 | -0,79% | 143.094,00 |
| 16.07.2025 | 13,87 | 14,12 | 13,67 | 13,86 | 0,58% | 198.632,00 |
| 15.07.2025 | 13,85 | 13,89 | 13,37 | 13,78 | 0,22% | 112.011,00 |
| 14.07.2025 | 14,18 | 14,50 | 13,47 | 13,75 | 0,88% | 213.311,00 |
| 11.07.2025 | 13,57 | 13,94 | 13,35 | 13,63 | 0,07% | 171.335,00 |
| 10.07.2025 | 13,45 | 14,19 | 13,41 | 13,62 | 0,81% | 168.656,00 |
| 09.07.2025 | 13,59 | 14,03 | 13,43 | 13,51 | 0,82% | 244.660,00 |
| 08.07.2025 | 13,37 | 13,73 | 13,31 | 13,40 | 0,45% | 149.739,00 |
| 07.07.2025 | 13,69 | 13,70 | 13,14 | 13,34 | -3,26% | 179.558,00 |
| 03.07.2025 | 13,13 | 13,97 | 13,13 | 13,79 | 5,75% | 137.455,00 |
| 02.07.2025 | 12,50 | 13,51 | 12,49 | 13,04 | 4,15% | 202.738,00 |
| 01.07.2025 | 13,60 | 13,60 | 12,48 | 12,52 | -6,22% | 468.359,00 |
| 30.06.2025 | 12,92 | 13,41 | 12,68 | 13,35 | 6,71% | 460.624,00 |
| 27.06.2025 | 12,02 | 12,62 | 11,70 | 12,51 | 4,16% | 464.837,00 |
| 26.06.2025 | 11,79 | 12,02 | 11,52 | 12,01 | 1,35% | 110.991,00 |
| 25.06.2025 | 12,20 | 12,31 | 11,59 | 11,85 | -2,47% | 116.681,00 |
| 24.06.2025 | 11,54 | 12,54 | 11,28 | 12,15 | 6,11% | 212.748,00 |
| 23.06.2025 | 11,47 | 11,78 | 11,34 | 11,45 | -0,95% | 142.015,00 |
| 20.06.2025 | 11,93 | 12,15 | 11,54 | 11,56 | -2,12% | 178.756,00 |
| 18.06.2025 | 11,80 | 12,39 | 11,68 | 11,81 | 0,25% | 121.269,00 |
| 17.06.2025 | 12,39 | 12,47 | 11,78 | 11,78 | -5,46% | 147.396,00 |
| 16.06.2025 | 12,21 | 12,49 | 12,00 | 12,46 | 2,89% | 92.390,00 |
| 13.06.2025 | 12,31 | 12,55 | 11,85 | 12,11 | -3,58% | 115.413,00 |
| 12.06.2025 | 12,32 | 12,78 | 12,32 | 12,56 | 0,56% | 134.533,00 |
| 11.06.2025 | 12,88 | 12,97 | 12,44 | 12,49 | -3,33% | 69.942,00 |
| 10.06.2025 | 13,08 | 13,40 | 12,88 | 12,92 | 0,08% | 103.249,00 |
| 09.06.2025 | 13,07 | 13,23 | 12,57 | 12,91 | -1,07% | 202.624,00 |
| 06.06.2025 | 12,04 | 13,22 | 12,04 | 13,05 | 10,59% | 188.195,00 |
| 05.06.2025 | 11,92 | 12,01 | 11,57 | 11,80 | -1,50% | 155.749,00 |
| 04.06.2025 | 11,97 | 12,34 | 11,81 | 11,98 | 0,34% | 143.380,00 |
| 03.06.2025 | 11,65 | 12,12 | 11,29 | 11,94 | 2,75% | 219.236,00 |
| 02.06.2025 | 10,70 | 11,85 | 10,60 | 11,62 | 9,31% | 192.800,00 |
| 30.05.2025 | 10,74 | 10,83 | 10,50 | 10,63 | -1,76% | 115.982,00 |
| 29.05.2025 | 10,55 | 10,88 | 10,55 | 10,82 | 3,05% | 80.073,00 |
| 28.05.2025 | 10,55 | 10,64 | 10,42 | 10,50 | -0,38% | 88.730,00 |
| 27.05.2025 | 10,50 | 10,73 | 10,26 | 10,54 | 0,96% | 125.086,00 |
| 23.05.2025 | 10,55 | 10,84 | 10,34 | 10,44 | -2,88% | 144.757,00 |
| 22.05.2025 | 10,59 | 10,88 | 10,34 | 10,75 | 1,42% | 83.186,00 |