24,580$
-0,45%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 24,39 | 24,99 | 23,95 | 24,58 | -0,45% | 558.389,00 |
| 29.01.2026 | 24,73 | 25,03 | 24,50 | 24,69 | -0,32% | 399.833,00 |
| 28.01.2026 | 26,21 | 26,21 | 24,58 | 24,77 | -5,57% | 356.412,00 |
| 27.01.2026 | 26,56 | 26,86 | 25,94 | 26,23 | -1,28% | 346.651,00 |
| 26.01.2026 | 25,57 | 26,75 | 25,40 | 26,57 | -1,08% | 898.787,00 |
| 22.01.2026 | 26,03 | 26,96 | 25,70 | 26,86 | 2,66% | 322.999,00 |
| 21.01.2026 | 25,40 | 26,21 | 25,32 | 26,17 | 4,08% | 366.057,00 |
| 20.01.2026 | 25,16 | 25,61 | 25,00 | 25,14 | -1,99% | 456.992,00 |
| 16.01.2026 | 25,78 | 26,15 | 25,58 | 25,65 | -0,16% | 675.539,00 |
| 15.01.2026 | 26,24 | 26,46 | 25,28 | 25,69 | -2,36% | 725.117,00 |
| 14.01.2026 | 25,95 | 26,99 | 25,79 | 26,31 | 1,47% | 1.240.793,00 |
| 13.01.2026 | 25,68 | 26,50 | 25,15 | 25,93 | 1,01% | 855.239,00 |
| 12.01.2026 | 27,20 | 27,20 | 25,26 | 25,67 | -6,25% | 1.059.726,00 |
| 09.01.2026 | 27,59 | 28,00 | 27,00 | 27,38 | 0,11% | 544.200,00 |
| 08.01.2026 | 27,27 | 27,96 | 26,99 | 27,35 | -1,48% | 777.454,00 |
| 07.01.2026 | 26,52 | 28,27 | 26,37 | 27,76 | 5,59% | 593.044,00 |
| 06.01.2026 | 25,35 | 26,37 | 25,15 | 26,29 | 2,72% | 815.007,00 |
| 05.01.2026 | 27,04 | 27,30 | 25,50 | 25,60 | -5,24% | 782.935,00 |
| 02.01.2026 | 26,91 | 27,44 | 26,62 | 27,01 | -0,55% | 1.005.162,00 |
| 31.12.2025 | 26,34 | 27,65 | 25,90 | 27,16 | 2,76% | 722.719,00 |
| 30.12.2025 | 25,83 | 26,50 | 25,54 | 26,43 | 1,54% | 1.161.879,00 |
| 29.12.2025 | 26,33 | 26,60 | 25,51 | 26,03 | -1,40% | 489.055,00 |
| 26.12.2025 | 26,57 | 26,59 | 26,05 | 26,40 | -1,60% | 353.894,00 |
| 24.12.2025 | 26,58 | 26,95 | 26,39 | 26,83 | 0,94% | 221.201,00 |
| 23.12.2025 | 27,13 | 27,43 | 26,22 | 26,58 | -2,53% | 463.616,00 |
| 22.12.2025 | 25,47 | 27,92 | 25,39 | 27,27 | 6,52% | 736.923,00 |
| 19.12.2025 | 25,42 | 26,04 | 25,09 | 25,60 | 1,31% | 1.564.102,00 |
| 18.12.2025 | 25,99 | 26,16 | 24,97 | 25,27 | -1,96% | 473.103,00 |
| 17.12.2025 | 26,59 | 26,95 | 25,70 | 25,78 | -3,39% | 675.708,00 |
| 16.12.2025 | 26,95 | 27,16 | 26,56 | 26,68 | -1,44% | 588.592,00 |
| 15.12.2025 | 27,90 | 27,90 | 26,82 | 27,07 | -1,60% | 861.223,00 |
| 12.12.2025 | 28,02 | 28,14 | 27,29 | 27,51 | -1,54% | 638.008,00 |
| 11.12.2025 | 28,23 | 28,79 | 27,86 | 27,94 | -0,83% | 668.419,00 |
| 10.12.2025 | 28,10 | 28,72 | 27,51 | 28,18 | 0,30% | 894.931,00 |
| 09.12.2025 | 29,71 | 29,91 | 27,78 | 28,09 | -5,74% | 1.475.376,00 |
| 08.12.2025 | 29,85 | 30,50 | 29,11 | 29,80 | 1,19% | 1.089.681,00 |
| 05.12.2025 | 29,50 | 29,83 | 28,82 | 29,45 | -0,51% | 1.057.884,00 |
| 04.12.2025 | 27,68 | 29,71 | 27,68 | 29,60 | 6,44% | 741.655,00 |
| 03.12.2025 | 26,82 | 28,49 | 26,68 | 27,81 | 4,27% | 801.880,00 |
| 02.12.2025 | 26,34 | 27,75 | 25,92 | 26,67 | 2,85% | 828.713,00 |
| 01.12.2025 | 26,60 | 26,73 | 25,69 | 25,93 | -4,03% | 463.229,00 |
| 28.11.2025 | 26,82 | 27,06 | 26,61 | 27,02 | 0,86% | 292.050,00 |
| 26.11.2025 | 26,27 | 26,82 | 26,02 | 26,79 | 1,32% | 462.131,00 |
| 25.11.2025 | 26,36 | 26,59 | 25,71 | 26,44 | 0,42% | 378.709,00 |
| 24.11.2025 | 26,08 | 26,63 | 25,06 | 26,33 | 5,03% | 722.936,00 |
| 20.11.2025 | 24,93 | 26,10 | 24,74 | 25,07 | 0,60% | 656.723,00 |
| 19.11.2025 | 25,35 | 25,99 | 24,53 | 24,92 | -2,60% | 866.050,00 |
| 18.11.2025 | 25,58 | 25,99 | 24,92 | 25,59 | -1,67% | 504.024,00 |
| 17.11.2025 | 25,46 | 26,50 | 25,40 | 26,02 | 9,65% | 1.183.255,00 |
| 13.11.2025 | 23,95 | 24,64 | 23,63 | 23,73 | -2,18% | 752.905,00 |
| 12.11.2025 | 24,22 | 25,03 | 23,67 | 24,26 | -0,41% | 807.182,00 |
| 11.11.2025 | 22,26 | 24,77 | 22,10 | 24,36 | 7,45% | 1.505.824,00 |
| 10.11.2025 | 23,28 | 23,55 | 22,30 | 22,67 | -1,00% | 1.383.931,00 |
| 07.11.2025 | 23,26 | 23,26 | 22,50 | 22,90 | -1,55% | 771.918,00 |
| 06.11.2025 | 23,49 | 23,77 | 23,01 | 23,26 | -1,98% | 822.310,00 |
| 05.11.2025 | 23,86 | 24,14 | 23,29 | 23,73 | -0,50% | 890.659,00 |
| 04.11.2025 | 24,00 | 24,75 | 23,65 | 23,85 | -3,64% | 1.299.709,00 |
| 03.11.2025 | 26,46 | 26,80 | 24,40 | 24,75 | -7,44% | 1.343.983,00 |
| 31.10.2025 | 26,00 | 26,85 | 25,69 | 26,74 | 2,85% | 1.173.427,00 |
| 30.10.2025 | 25,92 | 26,65 | 25,90 | 26,00 | 0,04% | 849.356,00 |
| 29.10.2025 | 26,85 | 27,01 | 25,70 | 25,99 | -3,95% | 636.746,00 |
| 28.10.2025 | 27,24 | 27,65 | 26,80 | 27,06 | -1,13% | 506.224,00 |
| 27.10.2025 | 26,82 | 27,85 | 26,80 | 27,37 | 2,43% | 623.968,00 |
| 24.10.2025 | 26,62 | 26,77 | 26,18 | 26,72 | 1,75% | 461.862,00 |
| 23.10.2025 | 26,80 | 26,90 | 25,97 | 26,26 | -1,72% | 820.346,00 |
| 22.10.2025 | 27,91 | 28,20 | 26,55 | 26,72 | -4,26% | 639.495,00 |
| 21.10.2025 | 28,03 | 28,59 | 27,44 | 27,91 | 0,87% | 902.300,00 |
| 20.10.2025 | 27,58 | 27,80 | 26,60 | 27,67 | 3,13% | 633.107,00 |
| 17.10.2025 | 26,35 | 27,01 | 26,03 | 26,83 | 1,05% | 704.601,00 |
| 16.10.2025 | 27,53 | 27,89 | 26,17 | 26,55 | -2,93% | 773.759,00 |
| 15.10.2025 | 26,21 | 27,73 | 26,10 | 27,35 | 3,36% | 978.810,00 |
| 14.10.2025 | 26,81 | 27,44 | 26,45 | 26,46 | -2,47% | 963.842,00 |
| 13.10.2025 | 24,87 | 27,40 | 24,50 | 27,13 | 1,31% | 1.100.867,00 |
| 10.10.2025 | 27,62 | 27,74 | 26,31 | 26,78 | -2,76% | 1.208.100,00 |
| 09.10.2025 | 27,20 | 27,98 | 26,96 | 27,54 | 1,10% | 786.539,00 |
| 08.10.2025 | 26,40 | 27,83 | 26,17 | 27,24 | 3,89% | 1.066.886,00 |
| 07.10.2025 | 26,45 | 26,45 | 25,81 | 26,22 | -0,61% | 643.446,00 |
| 06.10.2025 | 26,50 | 26,90 | 26,05 | 26,38 | 2,05% | 881.400,00 |
| 02.10.2025 | 25,38 | 25,87 | 24,49 | 25,85 | 2,21% | 906.724,00 |
| 01.10.2025 | 25,88 | 26,06 | 25,15 | 25,29 | -2,20% | 1.121.330,00 |
| 30.09.2025 | 25,96 | 26,20 | 25,44 | 25,86 | -1,26% | 1.168.470,00 |
| 29.09.2025 | 26,14 | 26,46 | 25,76 | 26,19 | 0,19% | 737.515,00 |
| 26.09.2025 | 25,68 | 26,37 | 25,24 | 26,14 | 3,52% | 963.718,00 |
| 25.09.2025 | 25,57 | 25,60 | 24,79 | 25,25 | -1,37% | 1.055.273,00 |
| 24.09.2025 | 24,22 | 25,62 | 24,03 | 25,60 | 5,65% | 1.214.802,00 |
| 23.09.2025 | 24,87 | 24,95 | 24,11 | 24,23 | -2,53% | 859.307,00 |
| 22.09.2025 | 24,65 | 25,28 | 24,15 | 24,86 | 1,02% | 1.012.650,00 |
| 19.09.2025 | 25,84 | 25,84 | 24,53 | 24,61 | -5,05% | 2.461.215,00 |
| 18.09.2025 | 24,85 | 26,33 | 24,83 | 25,92 | 5,84% | 1.400.994,00 |
| 17.09.2025 | 24,32 | 25,87 | 24,32 | 24,49 | -0,37% | 1.247.152,00 |
| 16.09.2025 | 24,50 | 25,02 | 24,42 | 24,58 | 0,33% | 868.406,00 |
| 15.09.2025 | 24,58 | 25,05 | 24,02 | 24,50 | 0,20% | 1.103.754,00 |
| 12.09.2025 | 25,18 | 25,31 | 24,35 | 24,45 | -2,98% | 1.298.105,00 |
| 11.09.2025 | 25,18 | 25,51 | 24,79 | 25,20 | 0,96% | 1.129.693,00 |
| 10.09.2025 | 24,31 | 25,29 | 24,18 | 24,96 | 2,72% | 1.533.324,00 |
| 09.09.2025 | 23,51 | 24,35 | 23,00 | 24,30 | 3,76% | 985.187,00 |
| 08.09.2025 | 22,85 | 24,04 | 22,44 | 23,42 | 2,40% | 1.733.630,00 |
| 05.09.2025 | 22,95 | 23,49 | 22,59 | 22,87 | 0,40% | 1.140.626,00 |
| 04.09.2025 | 23,52 | 23,57 | 22,34 | 22,78 | -3,52% | 1.434.723,00 |
| 03.09.2025 | 21,98 | 23,69 | 21,77 | 23,61 | 7,03% | 1.598.134,00 |