29,670$
7,77%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 27,73 | 29,85 | 27,50 | 29,67 | 7,77% | 1.644.542,00 |
| 16.10.2026 | 28,89 | 28,89 | 27,47 | 27,53 | -4,84% | 997.934,00 |
| 15.10.2026 | 28,05 | 28,95 | 27,65 | 28,93 | 3,92% | 1.181.640,00 |
| 14.10.2026 | 28,49 | 28,73 | 27,68 | 27,84 | -1,38% | 1.044.081,00 |
| 13.10.2026 | 29,28 | 29,28 | 27,92 | 28,23 | -4,13% | 1.897.694,00 |
| 12.10.2026 | 29,61 | 30,03 | 28,99 | 29,45 | -1,49% | 596.401,00 |
| 09.10.2026 | 29,04 | 30,26 | 28,88 | 29,89 | 2,01% | 992.723,00 |
| 08.10.2026 | 30,07 | 30,10 | 28,63 | 29,30 | -3,75% | 3.949.487,00 |
| 07.10.2026 | 30,62 | 31,35 | 30,11 | 30,44 | -1,82% | 1.746.814,00 |
| 06.10.2026 | 32,68 | 32,68 | 30,85 | 31,01 | -4,86% | 1.763.107,00 |
| 05.10.2026 | 31,83 | 32,88 | 31,50 | 32,59 | 2,90% | 1.113.898,00 |
| 02.10.2026 | 32,26 | 32,54 | 30,98 | 31,67 | -1,58% | 2.355.570,00 |
| 01.10.2026 | 32,26 | 32,55 | 31,76 | 32,18 | -0,71% | 1.348.310,00 |
| 30.09.2026 | 31,71 | 32,76 | 31,45 | 32,41 | 2,50% | 1.993.708,00 |
| 29.09.2026 | 31,49 | 31,79 | 31,00 | 31,62 | 0,35% | 1.739.013,00 |
| 28.09.2026 | 31,06 | 32,15 | 30,38 | 31,51 | 1,33% | 1.764.120,00 |
| 25.09.2026 | 31,48 | 31,71 | 30,65 | 31,10 | -1,22% | 2.023.518,00 |
| 24.09.2026 | 31,48 | 31,66 | 30,59 | 31,48 | 1,12% | 2.273.416,00 |
| 23.09.2026 | 33,54 | 33,59 | 30,41 | 31,13 | -7,13% | 4.221.061,00 |
| 22.09.2026 | 36,60 | 38,39 | 30,39 | 33,52 | -11,53% | 12.868.179,00 |
| 21.09.2026 | 41,62 | 41,62 | 37,48 | 37,89 | -0,89% | 548.274,00 |
| 18.09.2026 | 38,87 | 38,87 | 37,54 | 38,23 | -1,95% | 2.079.178,00 |
| 17.09.2026 | 39,47 | 40,66 | 38,92 | 38,99 | 0,75% | 1.276.689,00 |
| 16.09.2026 | 38,59 | 39,21 | 38,25 | 38,70 | 0,49% | 999.536,00 |
| 15.09.2026 | 39,00 | 39,19 | 37,74 | 38,51 | -1,76% | 685.433,00 |
| 14.09.2026 | 37,40 | 39,42 | 37,27 | 39,20 | 6,23% | 998.683,00 |
| 11.09.2026 | 38,39 | 38,59 | 36,84 | 36,90 | -3,07% | 1.032.789,00 |
| 10.09.2026 | 38,78 | 38,86 | 37,75 | 38,07 | -1,73% | 948.751,00 |
| 09.09.2026 | 38,95 | 40,04 | 38,67 | 38,74 | -1,05% | 587.835,00 |
| 08.09.2026 | 38,78 | 39,87 | 38,50 | 39,15 | -1,34% | 833.487,00 |
| 04.09.2026 | 38,96 | 39,81 | 38,90 | 39,68 | 0,84% | 414.532,00 |
| 03.09.2026 | 39,84 | 39,89 | 38,95 | 39,35 | -0,33% | 416.412,00 |
| 02.09.2026 | 39,43 | 40,55 | 39,01 | 39,48 | 0,61% | 475.875,00 |
| 01.09.2026 | 39,13 | 39,90 | 38,94 | 39,24 | -0,98% | 542.356,00 |
| 31.08.2026 | 38,86 | 39,84 | 38,74 | 39,63 | 1,36% | 696.806,00 |
| 28.08.2026 | 40,57 | 40,57 | 39,04 | 39,10 | -3,36% | 424.938,00 |
| 27.08.2026 | 40,44 | 41,00 | 40,02 | 40,46 | -0,25% | 449.903,00 |
| 26.08.2026 | 41,18 | 42,12 | 40,06 | 40,56 | -1,67% | 540.650,00 |
| 25.08.2026 | 41,02 | 41,92 | 40,63 | 41,25 | 1,65% | 550.914,00 |
| 24.08.2026 | 40,16 | 40,98 | 39,53 | 40,58 | 0,42% | 416.812,00 |
| 21.08.2026 | 40,38 | 41,24 | 40,12 | 40,41 | 1,18% | 837.587,00 |
| 20.08.2026 | 41,40 | 41,94 | 39,45 | 39,94 | -4,22% | 1.002.530,00 |
| 19.08.2026 | 42,10 | 43,20 | 41,33 | 41,70 | -0,26% | 1.372.650,00 |
| 18.08.2026 | 41,29 | 42,36 | 41,03 | 41,81 | -0,21% | 998.961,00 |
| 17.08.2026 | 41,74 | 42,81 | 41,07 | 41,90 | -0,07% | 629.755,00 |
| 14.08.2026 | 42,23 | 42,35 | 40,88 | 41,93 | -1,55% | 849.360,00 |
| 13.08.2026 | 45,13 | 45,13 | 42,56 | 42,59 | -5,12% | 670.824,00 |
| 12.08.2026 | 44,40 | 45,14 | 43,80 | 44,89 | 1,24% | 1.594.517,00 |
| 11.08.2026 | 42,81 | 44,60 | 42,46 | 44,34 | 3,19% | 767.362,00 |
| 10.08.2026 | 41,71 | 43,21 | 41,41 | 42,97 | 3,02% | 727.515,00 |
| 07.08.2026 | 41,87 | 42,92 | 41,29 | 41,71 | 0,26% | 808.911,00 |
| 06.08.2026 | 41,12 | 41,74 | 40,84 | 41,60 | 1,32% | 799.070,00 |
| 05.08.2026 | 39,36 | 41,15 | 38,86 | 41,06 | 5,12% | 787.580,00 |
| 04.08.2026 | 37,69 | 39,34 | 37,54 | 39,06 | 3,63% | 1.024.306,00 |
| 03.08.2026 | 38,09 | 38,59 | 37,05 | 37,69 | -0,97% | 1.635.146,00 |
| 31.07.2026 | 38,50 | 38,65 | 37,15 | 38,06 | -1,08% | 875.735,00 |
| 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 |