31,400$
-0,98%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 28,81 | 29,83 | 28,62 | 29,43 | 0,20% | 672.242,00 |
| 05.03.2026 | 29,05 | 29,59 | 28,58 | 29,37 | -0,51% | 788.482,00 |
| 04.03.2026 | 29,06 | 30,14 | 28,95 | 29,52 | 2,00% | 874.853,00 |
| 03.03.2026 | 28,72 | 30,04 | 28,72 | 28,94 | -3,47% | 1.250.038,00 |
| 02.03.2026 | 29,72 | 30,69 | 29,62 | 29,98 | -0,07% | 1.051.290,00 |
| 27.02.2026 | 30,15 | 30,44 | 29,43 | 30,00 | -2,09% | 1.344.938,00 |
| 26.02.2026 | 30,05 | 31,31 | 29,84 | 30,64 | -0,57% | 1.344.086,00 |
| 25.02.2026 | 25,55 | 31,00 | 25,40 | 30,82 | 24,15% | 3.753.177,00 |
| 24.02.2026 | 24,53 | 25,11 | 24,19 | 24,82 | 2,01% | 815.760,00 |
| 23.02.2026 | 23,65 | 24,90 | 23,56 | 24,33 | 5,69% | 1.088.247,00 |
| 20.02.2026 | 23,34 | 23,53 | 22,60 | 23,02 | -2,21% | 435.251,00 |
| 19.02.2026 | 22,87 | 23,60 | 22,63 | 23,54 | 2,35% | 582.256,00 |
| 18.02.2026 | 22,93 | 23,54 | 22,91 | 23,00 | 0,26% | 611.508,00 |
| 17.02.2026 | 22,94 | 23,45 | 22,46 | 22,94 | -0,26% | 763.319,00 |
| 13.02.2026 | 23,66 | 24,29 | 22,51 | 23,00 | -2,34% | 1.187.040,00 |
| 12.02.2026 | 24,57 | 24,78 | 23,09 | 23,55 | -4,23% | 410.122,00 |
| 11.02.2026 | 24,72 | 25,02 | 23,67 | 24,59 | -0,16% | 336.435,00 |
| 10.02.2026 | 24,69 | 25,24 | 24,46 | 24,63 | -0,73% | 358.203,00 |
| 09.02.2026 | 23,74 | 24,88 | 23,55 | 24,81 | 4,24% | 446.144,00 |
| 06.02.2026 | 23,15 | 23,98 | 22,33 | 23,80 | 5,40% | 812.783,00 |
| 05.02.2026 | 24,04 | 24,22 | 22,55 | 22,58 | -6,92% | 1.211.338,00 |
| 04.02.2026 | 25,32 | 25,34 | 24,02 | 24,26 | -3,73% | 591.268,00 |
| 03.02.2026 | 24,72 | 25,60 | 24,68 | 25,20 | 2,19% | 806.337,00 |
| 02.02.2026 | 24,60 | 25,15 | 24,37 | 24,66 | 0,33% | 732.034,00 |
| 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 |