130,890$
-2,30%
Echtzeit-Aktienkurs Celcuity
Bid:
Ask:
Aktienkurse zur Celcuity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 133,97 | 134,00 | 128,15 | 130,89 | -2,30% | 902.163,00 |
| 27.05.2026 | 133,26 | 138,26 | 131,75 | 133,97 | -0,21% | 643.972,00 |
| 26.05.2026 | 140,85 | 140,85 | 132,85 | 134,25 | -2,88% | 677.875,00 |
| 22.05.2026 | 142,77 | 142,82 | 136,44 | 138,23 | -2,97% | 661.191,00 |
| 21.05.2026 | 137,45 | 142,65 | 135,24 | 142,46 | 1,60% | 655.745,00 |
| 20.05.2026 | 131,15 | 141,06 | 130,46 | 140,21 | 7,06% | 877.452,00 |
| 19.05.2026 | 130,80 | 135,80 | 127,75 | 130,96 | -0,98% | 640.821,00 |
| 18.05.2026 | 139,80 | 139,80 | 129,02 | 132,25 | -4,03% | 719.427,00 |
| 15.05.2026 | 130,20 | 139,63 | 126,43 | 137,81 | 2,29% | 1.467.920,00 |
| 14.05.2026 | 125,50 | 138,00 | 123,99 | 134,72 | 8,43% | 2.254.718,00 |
| 13.05.2026 | 123,34 | 126,39 | 121,65 | 124,25 | -0,28% | 899.879,00 |
| 12.05.2026 | 124,72 | 127,19 | 121,72 | 124,60 | -0,74% | 1.173.822,00 |
| 11.05.2026 | 131,26 | 132,70 | 124,56 | 125,53 | -4,26% | 878.888,00 |
| 08.05.2026 | 130,71 | 133,40 | 129,23 | 131,11 | 0,14% | 797.315,00 |
| 07.05.2026 | 137,43 | 137,43 | 126,76 | 130,93 | -6,05% | 1.419.015,00 |
| 06.05.2026 | 140,55 | 142,61 | 133,95 | 139,36 | -1,64% | 801.505,00 |
| 05.05.2026 | 145,22 | 147,33 | 139,31 | 141,69 | -2,27% | 1.394.706,00 |
| 04.05.2026 | 142,12 | 151,02 | 136,06 | 144,98 | 15,38% | 3.880.915,00 |
| 01.05.2026 | 121,02 | 127,89 | 117,50 | 125,65 | 3,59% | 1.816.679,00 |
| 30.04.2026 | 118,91 | 121,57 | 116,50 | 121,30 | 1,98% | 674.827,00 |
| 29.04.2026 | 122,00 | 122,00 | 117,00 | 118,95 | -0,94% | 737.827,00 |
| 28.04.2026 | 125,68 | 127,04 | 119,71 | 120,07 | -4,46% | 708.901,00 |
| 27.04.2026 | 121,70 | 129,09 | 121,58 | 125,68 | 3,84% | 975.387,00 |
| 24.04.2026 | 114,58 | 121,59 | 106,58 | 121,03 | 6,66% | 1.054.843,00 |
| 23.04.2026 | 122,00 | 122,98 | 112,00 | 113,47 | -7,32% | 788.964,00 |
| 22.04.2026 | 126,30 | 128,28 | 119,87 | 122,43 | -2,97% | 490.105,00 |
| 21.04.2026 | 119,64 | 127,10 | 117,56 | 126,18 | 4,98% | 751.289,00 |
| 20.04.2026 | 122,37 | 122,44 | 119,01 | 120,19 | -1,85% | 926.475,00 |
| 17.04.2026 | 125,66 | 125,66 | 121,46 | 122,46 | -2,23% | 482.686,00 |
| 16.04.2026 | 122,99 | 127,34 | 122,47 | 125,25 | 1,44% | 1.103.137,00 |
| 15.04.2026 | 120,41 | 124,66 | 118,28 | 123,47 | 2,17% | 701.538,00 |
| 14.04.2026 | 119,99 | 122,92 | 119,23 | 120,85 | 0,29% | 660.822,00 |
| 13.04.2026 | 117,75 | 121,90 | 117,40 | 120,50 | 2,87% | 566.761,00 |
| 10.04.2026 | 125,00 | 125,00 | 115,50 | 117,14 | -6,02% | 623.486,00 |
| 09.04.2026 | 116,80 | 124,64 | 115,68 | 124,64 | 6,37% | 1.116.907,00 |
| 08.04.2026 | 118,45 | 118,90 | 114,89 | 117,18 | 1,40% | 554.710,00 |
| 07.04.2026 | 113,43 | 116,11 | 112,51 | 115,56 | 1,17% | 608.664,00 |
| 06.04.2026 | 112,54 | 115,08 | 112,54 | 114,22 | 1,41% | 821.104,00 |
| 02.04.2026 | 109,20 | 114,65 | 109,20 | 112,63 | -0,27% | 501.394,00 |
| 01.04.2026 | 115,60 | 117,91 | 112,39 | 112,93 | -0,97% | 736.578,00 |
| 31.03.2026 | 110,07 | 115,22 | 109,51 | 114,04 | 5,40% | 520.061,00 |
| 30.03.2026 | 106,19 | 110,00 | 104,91 | 108,20 | 2,01% | 549.717,00 |
| 27.03.2026 | 112,90 | 114,62 | 105,90 | 106,06 | -7,69% | 861.732,00 |
| 26.03.2026 | 109,25 | 118,97 | 107,85 | 114,89 | 4,24% | 1.360.315,00 |
| 25.03.2026 | 103,56 | 110,61 | 103,56 | 110,22 | 8,14% | 848.458,00 |
| 24.03.2026 | 105,49 | 105,83 | 100,01 | 101,92 | -4,60% | 603.804,00 |
| 23.03.2026 | 106,24 | 109,00 | 104,96 | 106,83 | 0,75% | 517.327,00 |
| 20.03.2026 | 110,79 | 112,19 | 103,40 | 106,04 | -6,15% | 1.694.171,00 |
| 19.03.2026 | 111,48 | 115,08 | 107,12 | 112,99 | 0,43% | 571.675,00 |
| 18.03.2026 | 114,14 | 116,18 | 111,42 | 112,51 | -1,40% | 574.369,00 |
| 17.03.2026 | 115,00 | 115,78 | 112,44 | 114,11 | -0,69% | 472.207,00 |
| 16.03.2026 | 116,34 | 119,28 | 114,43 | 114,90 | 0,60% | 672.146,00 |
| 13.03.2026 | 110,79 | 116,11 | 110,79 | 114,22 | 3,11% | 434.729,00 |
| 12.03.2026 | 112,44 | 114,82 | 108,91 | 110,77 | -4,31% | 1.097.702,00 |
| 11.03.2026 | 116,50 | 119,08 | 112,92 | 115,76 | -1,25% | 583.590,00 |
| 10.03.2026 | 115,48 | 119,69 | 114,00 | 117,22 | 3,18% | 701.146,00 |
| 09.03.2026 | 114,22 | 115,58 | 111,21 | 113,61 | -1,21% | 963.037,00 |
| 06.03.2026 | 110,80 | 117,00 | 110,00 | 115,00 | -0,21% | 796.606,00 |
| 05.03.2026 | 110,92 | 116,83 | 110,64 | 115,24 | 2,66% | 871.799,00 |
| 04.03.2026 | 108,53 | 112,50 | 106,78 | 112,25 | 4,52% | 732.761,00 |
| 03.03.2026 | 105,00 | 109,44 | 103,65 | 107,40 | -0,83% | 415.183,00 |
| 02.03.2026 | 110,28 | 112,81 | 107,10 | 108,30 | -3,10% | 492.389,00 |
| 27.02.2026 | 109,60 | 113,41 | 109,38 | 111,77 | 0,58% | 641.168,00 |
| 26.02.2026 | 107,94 | 111,39 | 106,00 | 111,12 | 3,54% | 512.505,00 |
| 25.02.2026 | 106,92 | 111,24 | 106,17 | 107,32 | 1,55% | 327.666,00 |
| 24.02.2026 | 105,25 | 107,50 | 104,45 | 105,68 | 0,50% | 359.758,00 |
| 23.02.2026 | 104,00 | 107,34 | 103,00 | 105,15 | 0,34% | 406.022,00 |
| 20.02.2026 | 106,64 | 107,08 | 103,00 | 104,79 | -1,86% | 323.598,00 |
| 19.02.2026 | 105,43 | 108,00 | 103,20 | 106,78 | 1,00% | 778.833,00 |
| 18.02.2026 | 107,32 | 109,75 | 104,66 | 105,72 | -1,49% | 389.607,00 |
| 17.02.2026 | 103,38 | 108,83 | 101,77 | 107,32 | 2,69% | 691.900,00 |
| 13.02.2026 | 105,05 | 107,75 | 103,16 | 104,51 | -0,34% | 407.742,00 |
| 12.02.2026 | 104,73 | 107,21 | 102,20 | 104,87 | 0,70% | 413.387,00 |
| 11.02.2026 | 105,00 | 105,00 | 97,49 | 104,14 | 0,00% | 922.194,00 |
| 10.02.2026 | 107,74 | 109,00 | 103,40 | 104,14 | -3,38% | 964.778,00 |
| 09.02.2026 | 106,68 | 110,40 | 105,57 | 107,78 | 1,14% | 500.217,00 |
| 06.02.2026 | 106,12 | 109,50 | 104,61 | 106,57 | 2,11% | 638.008,00 |
| 05.02.2026 | 106,41 | 111,00 | 103,92 | 104,37 | -2,99% | 892.162,00 |
| 04.02.2026 | 110,87 | 110,87 | 104,96 | 107,59 | -3,14% | 1.444.532,00 |
| 03.02.2026 | 112,99 | 114,44 | 107,00 | 111,08 | -0,23% | 585.571,00 |
| 02.02.2026 | 105,98 | 112,96 | 105,02 | 111,34 | 1,75% | 555.967,00 |
| 30.01.2026 | 110,13 | 112,70 | 107,87 | 109,43 | -2,40% | 601.488,00 |
| 29.01.2026 | 114,55 | 114,74 | 108,91 | 112,12 | -2,10% | 847.451,00 |
| 28.01.2026 | 117,17 | 117,44 | 113,33 | 114,53 | -2,32% | 695.102,00 |
| 27.01.2026 | 116,63 | 120,32 | 114,20 | 117,25 | 2,84% | 855.817,00 |
| 26.01.2026 | 108,52 | 114,30 | 108,52 | 114,01 | 2,92% | 923.059,00 |
| 22.01.2026 | 107,24 | 112,69 | 106,83 | 110,77 | 3,37% | 447.276,00 |
| 21.01.2026 | 105,79 | 108,24 | 104,67 | 107,16 | 1,63% | 655.083,00 |
| 20.01.2026 | 103,84 | 108,13 | 103,00 | 105,44 | -1,42% | 729.655,00 |
| 16.01.2026 | 105,29 | 109,71 | 104,10 | 106,96 | 1,60% | 411.300,00 |
| 15.01.2026 | 115,03 | 116,44 | 104,86 | 105,28 | -8,13% | 765.486,00 |
| 14.01.2026 | 105,19 | 115,00 | 104,11 | 114,60 | 9,97% | 503.401,00 |
| 13.01.2026 | 104,32 | 106,66 | 102,46 | 104,21 | -0,29% | 438.372,00 |
| 12.01.2026 | 104,00 | 104,68 | 100,38 | 104,51 | -2,79% | 600.461,00 |
| 09.01.2026 | 104,41 | 107,87 | 103,47 | 107,51 | 2,71% | 532.805,00 |
| 08.01.2026 | 107,76 | 109,00 | 102,65 | 104,67 | -4,12% | 874.189,00 |
| 07.01.2026 | 105,61 | 112,00 | 105,26 | 109,17 | 3,99% | 853.193,00 |
| 06.01.2026 | 103,15 | 106,89 | 102,00 | 104,99 | 1,30% | 546.429,00 |
| 05.01.2026 | 100,55 | 105,68 | 98,83 | 103,64 | 3,07% | 769.673,00 |
| 02.01.2026 | 99,75 | 100,99 | 98,72 | 100,55 | 0,81% | 593.558,00 |