38,475$
2,55%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 37,26 | 38,59 | 37,23 | 38,48 | 2,55% | 742.213,00 |
| 29.07.2026 | 35,58 | 37,76 | 35,58 | 37,52 | 5,36% | 1.572.352,00 |
| 28.07.2026 | 35,99 | 36,05 | 35,00 | 35,61 | -0,11% | 565.451,00 |
| 27.07.2026 | 35,68 | 36,40 | 35,12 | 35,65 | 1,11% | 1.040.863,00 |
| 24.07.2026 | 35,76 | 35,76 | 34,74 | 35,26 | -0,45% | 639.219,00 |
| 23.07.2026 | 34,25 | 35,75 | 33,97 | 35,42 | 1,81% | 856.457,00 |
| 22.07.2026 | 33,83 | 36,09 | 33,37 | 34,79 | -2,41% | 1.926.952,00 |
| 21.07.2026 | 35,58 | 36,00 | 34,57 | 35,65 | 0,71% | 1.223.485,00 |
| 20.07.2026 | 36,05 | 36,65 | 35,29 | 35,40 | 0,14% | 526.385,00 |
| 17.07.2026 | 34,71 | 36,04 | 34,37 | 35,35 | -0,14% | 1.148.560,00 |
| 16.07.2026 | 37,49 | 37,94 | 34,97 | 35,40 | -7,60% | 954.753,00 |
| 15.07.2026 | 38,13 | 38,69 | 37,51 | 38,31 | 0,37% | 533.534,00 |
| 14.07.2026 | 38,70 | 39,22 | 38,08 | 38,17 | -0,93% | 702.067,00 |
| 13.07.2026 | 38,61 | 38,66 | 37,53 | 38,53 | -1,48% | 578.773,00 |
| 10.07.2026 | 38,90 | 39,19 | 37,81 | 39,11 | 0,36% | 611.662,00 |
| 09.07.2026 | 39,30 | 39,59 | 38,56 | 38,97 | 0,03% | 611.458,00 |
| 08.07.2026 | 39,48 | 40,19 | 38,68 | 38,96 | -2,43% | 1.618.252,00 |
| 07.07.2026 | 38,13 | 40,30 | 37,30 | 39,93 | 5,25% | 1.701.275,00 |
| 06.07.2026 | 38,20 | 38,50 | 37,26 | 37,94 | -1,12% | 470.282,00 |
| 02.07.2026 | 36,95 | 38,43 | 36,18 | 38,37 | 4,32% | 876.831,00 |
| 01.07.2026 | 37,15 | 37,64 | 36,57 | 36,78 | -1,16% | 677.927,00 |
| 30.06.2026 | 37,42 | 39,16 | 36,96 | 37,21 | -0,72% | 2.471.141,00 |
| 29.06.2026 | 35,32 | 37,54 | 34,66 | 37,48 | 6,39% | 1.578.377,00 |
| 26.06.2026 | 34,06 | 35,46 | 33,77 | 35,23 | 3,34% | 4.760.591,00 |
| 25.06.2026 | 33,71 | 35,39 | 33,70 | 34,09 | 0,86% | 1.143.621,00 |
| 24.06.2026 | 32,95 | 34,15 | 32,63 | 33,80 | 2,49% | 1.225.689,00 |
| 23.06.2026 | 32,87 | 33,72 | 32,57 | 32,98 | -1,29% | 669.849,00 |
| 22.06.2026 | 32,90 | 33,46 | 32,26 | 33,41 | 3,02% | 1.957.681,00 |
| 18.06.2026 | 33,69 | 34,14 | 32,35 | 32,43 | -1,52% | 2.378.576,00 |
| 17.06.2026 | 32,58 | 33,56 | 32,29 | 32,93 | 1,89% | 991.473,00 |
| 16.06.2026 | 32,20 | 32,45 | 31,41 | 32,32 | 0,62% | 997.921,00 |
| 15.06.2026 | 31,29 | 32,21 | 31,05 | 32,12 | 2,65% | 1.003.912,00 |
| 12.06.2026 | 29,94 | 31,41 | 29,94 | 31,29 | 4,51% | 599.519,00 |
| 11.06.2026 | 29,41 | 30,21 | 29,33 | 29,94 | 2,01% | 949.464,00 |
| 10.06.2026 | 29,92 | 30,35 | 29,29 | 29,35 | -0,98% | 490.322,00 |
| 09.06.2026 | 29,03 | 29,73 | 28,54 | 29,64 | 3,75% | 616.927,00 |
| 08.06.2026 | 28,87 | 29,00 | 28,38 | 28,57 | -0,17% | 629.184,00 |
| 05.06.2026 | 29,83 | 30,05 | 28,46 | 28,62 | -4,38% | 1.273.037,00 |
| 04.06.2026 | 30,10 | 30,62 | 29,83 | 29,93 | 0,54% | 592.049,00 |
| 03.06.2026 | 28,90 | 29,86 | 28,70 | 29,77 | 3,05% | 876.113,00 |
| 02.06.2026 | 29,73 | 29,88 | 28,82 | 28,89 | -4,15% | 918.286,00 |
| 01.06.2026 | 31,02 | 31,12 | 29,61 | 30,14 | -4,01% | 1.020.143,00 |
| 29.05.2026 | 31,79 | 32,00 | 31,09 | 31,40 | -0,98% | 493.023,00 |
| 28.05.2026 | 31,30 | 32,30 | 30,91 | 31,71 | 0,19% | 727.137,00 |
| 27.05.2026 | 31,01 | 32,24 | 30,89 | 31,65 | 2,53% | 502.762,00 |
| 26.05.2026 | 30,84 | 31,13 | 30,40 | 30,87 | 0,46% | 722.826,00 |
| 22.05.2026 | 30,66 | 31,22 | 30,65 | 30,73 | 0,49% | 582.927,00 |
| 21.05.2026 | 30,75 | 31,08 | 30,12 | 30,58 | -1,04% | 904.259,00 |
| 20.05.2026 | 30,40 | 31,18 | 30,35 | 30,90 | 2,49% | 738.844,00 |
| 19.05.2026 | 30,08 | 30,37 | 29,27 | 30,15 | -0,23% | 566.231,00 |
| 18.05.2026 | 31,45 | 31,98 | 29,70 | 30,22 | -3,54% | 825.943,00 |
| 15.05.2026 | 32,07 | 32,38 | 31,13 | 31,33 | -3,41% | 682.041,00 |
| 14.05.2026 | 32,71 | 32,83 | 31,60 | 32,44 | -0,20% | 533.091,00 |
| 13.05.2026 | 32,25 | 33,08 | 31,91 | 32,50 | 1,56% | 1.155.597,00 |
| 12.05.2026 | 32,45 | 32,49 | 31,73 | 32,00 | -0,90% | 773.792,00 |
| 11.05.2026 | 33,98 | 34,78 | 31,76 | 32,29 | -4,81% | 960.325,00 |
| 08.05.2026 | 34,94 | 34,94 | 32,62 | 33,92 | 1,83% | 794.141,00 |
| 07.05.2026 | 34,25 | 34,25 | 32,58 | 33,31 | -3,14% | 886.211,00 |
| 06.05.2026 | 33,91 | 34,54 | 33,33 | 34,39 | 1,57% | 534.751,00 |
| 05.05.2026 | 33,13 | 34,20 | 32,43 | 33,86 | 3,39% | 725.602,00 |
| 04.05.2026 | 32,17 | 33,01 | 32,17 | 32,75 | 1,39% | 481.045,00 |
| 01.05.2026 | 32,90 | 33,86 | 32,17 | 32,30 | -1,73% | 404.063,00 |
| 30.04.2026 | 32,70 | 33,32 | 32,29 | 32,87 | 2,27% | 647.749,00 |
| 29.04.2026 | 32,73 | 33,04 | 31,65 | 32,14 | -3,28% | 602.750,00 |
| 28.04.2026 | 33,81 | 34,61 | 33,19 | 33,23 | -1,28% | 770.410,00 |
| 27.04.2026 | 33,15 | 34,65 | 33,15 | 33,66 | 1,11% | 851.876,00 |
| 24.04.2026 | 33,80 | 33,80 | 32,88 | 33,29 | -0,80% | 596.659,00 |
| 23.04.2026 | 34,51 | 34,96 | 33,19 | 33,56 | -1,84% | 727.127,00 |
| 22.04.2026 | 34,57 | 34,74 | 33,84 | 34,19 | -0,18% | 787.034,00 |
| 21.04.2026 | 34,39 | 34,39 | 33,65 | 34,25 | -0,38% | 797.813,00 |
| 20.04.2026 | 35,79 | 35,79 | 34,34 | 34,38 | -0,38% | 897.885,00 |
| 17.04.2026 | 34,57 | 35,29 | 34,32 | 34,51 | 1,95% | 1.481.121,00 |
| 16.04.2026 | 33,29 | 33,97 | 33,29 | 33,85 | -0,06% | 852.729,00 |
| 15.04.2026 | 33,58 | 34,26 | 33,51 | 33,87 | 1,62% | 971.613,00 |
| 14.04.2026 | 32,23 | 33,72 | 31,97 | 33,33 | 2,30% | 844.239,00 |
| 13.04.2026 | 32,31 | 32,83 | 32,11 | 32,58 | 1,05% | 691.118,00 |
| 10.04.2026 | 33,60 | 33,73 | 32,08 | 32,24 | -4,10% | 696.117,00 |
| 09.04.2026 | 32,45 | 33,86 | 32,23 | 33,62 | 3,67% | 815.378,00 |
| 08.04.2026 | 32,32 | 32,59 | 31,04 | 32,43 | 3,44% | 1.776.038,00 |
| 07.04.2026 | 30,96 | 31,62 | 30,52 | 31,35 | -0,06% | 1.878.412,00 |
| 06.04.2026 | 31,77 | 32,32 | 30,88 | 31,37 | 1,00% | 1.918.668,00 |
| 02.04.2026 | 29,31 | 31,39 | 28,41 | 31,06 | -0,70% | 5.167.187,00 |
| 01.04.2026 | 31,94 | 32,61 | 31,14 | 31,28 | -1,30% | 412.660,00 |
| 31.03.2026 | 30,48 | 32,42 | 30,46 | 31,69 | 7,54% | 1.369.060,00 |
| 30.03.2026 | 30,24 | 30,67 | 29,30 | 29,47 | -2,66% | 649.275,00 |
| 27.03.2026 | 31,29 | 31,75 | 30,00 | 30,28 | -4,65% | 900.597,00 |
| 26.03.2026 | 31,17 | 32,66 | 31,17 | 31,75 | 0,22% | 762.607,00 |
| 25.03.2026 | 31,77 | 32,44 | 31,39 | 31,68 | 1,54% | 657.003,00 |
| 24.03.2026 | 31,40 | 31,97 | 30,50 | 31,20 | -1,95% | 932.965,00 |
| 23.03.2026 | 32,80 | 34,52 | 31,73 | 31,82 | 2,98% | 1.459.878,00 |
| 20.03.2026 | 30,26 | 31,85 | 29,95 | 30,90 | 2,90% | 3.146.527,00 |
| 19.03.2026 | 28,27 | 30,45 | 27,92 | 30,03 | 5,11% | 1.034.287,00 |
| 18.03.2026 | 29,38 | 29,72 | 28,40 | 28,57 | -3,61% | 720.103,00 |
| 17.03.2026 | 30,18 | 30,30 | 29,55 | 29,64 | -1,82% | 417.673,00 |
| 16.03.2026 | 29,90 | 30,76 | 29,72 | 30,19 | 2,30% | 776.807,00 |
| 13.03.2026 | 30,29 | 30,93 | 29,37 | 29,51 | -1,24% | 510.032,00 |
| 12.03.2026 | 30,75 | 30,75 | 29,34 | 29,88 | -4,32% | 685.856,00 |
| 11.03.2026 | 31,07 | 31,68 | 30,55 | 31,23 | 0,26% | 811.708,00 |
| 10.03.2026 | 30,87 | 31,99 | 30,56 | 31,15 | 1,37% | 1.077.711,00 |
| 09.03.2026 | 29,76 | 31,85 | 29,74 | 30,73 | 4,42% | 1.677.635,00 |