3,538€
-4,12%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,60 | 3,80 | 3,44 | 3,69 | 4,38% | - |
| 14.10.2025 | 3,81 | 4,04 | 3,54 | 3,54 | -6,23% | - |
| 13.10.2025 | 3,49 | 4,01 | 3,49 | 3,77 | 3,01% | - |
| 10.10.2025 | 3,59 | 4,12 | 3,40 | 3,66 | 1,39% | 1.700,00 |
| 09.10.2025 | 3,70 | 3,87 | 3,51 | 3,61 | -3,60% | - |
| 08.10.2025 | 3,30 | 3,99 | 3,16 | 3,75 | 19,84% | - |
| 07.10.2025 | 3,01 | 3,28 | 3,01 | 3,13 | 9,27% | - |
| 06.10.2025 | 2,95 | 3,07 | 2,86 | 2,86 | -1,55% | - |
| 03.10.2025 | 2,90 | 14,78 | 2,87 | 2,91 | -1,53% | - |
| 02.10.2025 | 2,76 | 3,12 | 2,76 | 2,95 | 8,86% | - |
| 01.10.2025 | 2,40 | 2,79 | 2,38 | 2,71 | 18,34% | - |
| 30.09.2025 | 2,41 | 2,47 | 2,27 | 2,29 | -3,17% | - |
| 29.09.2025 | 2,86 | 2,86 | 2,05 | 2,37 | -20,50% | - |
| 26.09.2025 | 2,84 | 3,12 | 2,82 | 2,98 | -1,33% | - |
| 25.09.2025 | 2,96 | 3,12 | 2,89 | 3,02 | 0,00% | - |
| 24.09.2025 | 2,98 | 3,14 | 2,96 | 3,02 | -4,59% | - |
| 23.09.2025 | 3,10 | 3,40 | 3,06 | 3,16 | 2,27% | - |
| 22.09.2025 | 2,93 | 3,33 | 2,93 | 3,09 | 2,66% | - |
| 19.09.2025 | 2,70 | 3,16 | 2,69 | 3,01 | 13,58% | - |
| 18.09.2025 | 2,60 | 2,85 | 2,60 | 2,65 | 1,15% | - |
| 17.09.2025 | 2,66 | 2,77 | 2,62 | 2,62 | 0,38% | 13.000,00 |
| 16.09.2025 | 2,54 | 2,87 | 2,54 | 2,61 | 4,61% | - |
| 15.09.2025 | 2,47 | 2,80 | 2,47 | 2,50 | -4,59% | - |
| 12.09.2025 | 2,55 | 2,79 | 2,51 | 2,62 | -5,25% | - |
| 11.09.2025 | 2,59 | 2,90 | 2,59 | 2,76 | 8,24% | - |
| 10.09.2025 | 2,42 | 2,73 | 2,42 | 2,55 | 3,53% | - |
| 09.09.2025 | 2,32 | 2,53 | 2,32 | 2,46 | 9,22% | - |
| 08.09.2025 | 2,28 | 2,28 | 2,25 | 2,26 | -0,22% | - |
| 05.09.2025 | 2,22 | 2,35 | 2,22 | 2,26 | -4,16% | - |
| 04.09.2025 | 2,22 | 2,37 | 2,20 | 2,36 | 10,44% | 750,00 |
| 03.09.2025 | 2,22 | 2,28 | 2,14 | 2,14 | 0,00% | - |
| 02.09.2025 | 2,21 | 2,37 | 2,14 | 2,14 | -8,37% | - |
| 01.09.2025 | 2,20 | 2,41 | 2,20 | 2,33 | 3,79% | - |
| 29.08.2025 | 2,23 | 2,34 | 2,22 | 2,25 | -1,10% | - |
| 28.08.2025 | 2,26 | 2,33 | 2,26 | 2,27 | -1,43% | - |
| 27.08.2025 | 2,24 | 2,38 | 2,23 | 2,30 | 3,97% | - |
| 26.08.2025 | 2,32 | 2,34 | 2,18 | 2,22 | -6,85% | - |
| 25.08.2025 | 2,41 | 2,48 | 2,34 | 2,38 | -3,84% | - |
| 22.08.2025 | 2,39 | 2,55 | 2,39 | 2,47 | 1,44% | - |
| 21.08.2025 | 2,44 | 2,53 | 2,41 | 2,44 | -4,95% | - |
| 20.08.2025 | 2,55 | 2,67 | 2,52 | 2,57 | -3,86% | - |
| 19.08.2025 | 2,47 | 2,72 | 2,47 | 2,67 | 3,01% | - |
| 18.08.2025 | 2,42 | 2,65 | 2,42 | 2,59 | 4,31% | - |
| 15.08.2025 | 2,68 | 2,68 | 2,42 | 2,48 | -7,35% | - |
| 14.08.2025 | 2,38 | 2,73 | 2,38 | 2,68 | 11,34% | - |
| 13.08.2025 | 2,28 | 2,63 | 2,28 | 2,41 | 6,27% | - |
| 12.08.2025 | 2,27 | 2,37 | 2,23 | 2,27 | -2,50% | - |
| 11.08.2025 | 2,21 | 2,49 | 2,21 | 2,32 | -2,31% | - |
| 08.08.2025 | 2,46 | 2,52 | 2,26 | 2,38 | -1,74% | - |
| 07.08.2025 | 2,32 | 2,47 | 2,32 | 2,42 | 3,42% | - |
| 06.08.2025 | 2,19 | 2,53 | 2,19 | 2,34 | 4,23% | - |
| 05.08.2025 | 2,63 | 2,88 | 2,25 | 2,25 | -18,13% | - |
| 04.08.2025 | 2,56 | 3,18 | 2,56 | 2,74 | 2,89% | - |
| 01.08.2025 | 2,32 | 2,75 | 2,25 | 2,67 | 17,14% | - |
| 31.07.2025 | 2,35 | 2,53 | 2,23 | 2,28 | -5,33% | - |
| 30.07.2025 | 2,43 | 2,67 | 2,36 | 2,40 | 0,97% | - |
| 29.07.2025 | 2,61 | 2,94 | 2,32 | 2,38 | -8,46% | - |
| 28.07.2025 | 2,13 | 2,68 | 2,13 | 2,60 | 21,89% | - |
| 25.07.2025 | 1,74 | 2,28 | 1,72 | 2,13 | 21,75% | - |
| 24.07.2025 | 1,99 | 2,06 | 1,74 | 1,75 | -10,70% | - |
| 23.07.2025 | 1,57 | 1,97 | 1,53 | 1,96 | 26,34% | - |
| 22.07.2025 | 1,57 | 1,58 | 1,51 | 1,55 | 2,98% | - |
| 21.07.2025 | 1,56 | 1,58 | 1,48 | 1,51 | -0,13% | - |
| 18.07.2025 | 1,65 | 1,65 | 1,49 | 1,51 | -5,51% | - |
| 17.07.2025 | 1,73 | 1,74 | 1,56 | 1,60 | -6,06% | - |
| 16.07.2025 | 1,78 | 1,80 | 1,62 | 1,70 | -6,64% | - |
| 15.07.2025 | 1,82 | 2,04 | 1,72 | 1,82 | 1,62% | - |
| 14.07.2025 | 1,38 | 1,91 | 1,35 | 1,79 | 36,25% | - |
| 11.07.2025 | 1,41 | 1,41 | 1,32 | 1,32 | -3,45% | - |
| 10.07.2025 | 1,38 | 1,40 | 1,31 | 1,36 | 1,49% | - |
| 09.07.2025 | 1,36 | 1,37 | 1,33 | 1,34 | -0,96% | - |
| 08.07.2025 | 1,35 | 1,39 | 1,33 | 1,36 | -0,22% | - |
| 07.07.2025 | 1,35 | 1,41 | 1,35 | 1,36 | -2,79% | - |
| 04.07.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 1,60% | - |
| 03.07.2025 | 1,38 | 1,42 | 1,36 | 1,38 | -2,76% | - |
| 02.07.2025 | 1,32 | 1,42 | 1,32 | 1,42 | 7,28% | - |
| 01.07.2025 | 1,30 | 1,40 | 1,28 | 1,32 | 5,18% | - |
| 30.06.2025 | 1,26 | 1,36 | 1,24 | 1,25 | 1,70% | - |
| 27.06.2025 | 1,20 | 1,29 | 1,19 | 1,23 | -5,01% | - |
| 26.06.2025 | 1,24 | 1,31 | 1,24 | 1,30 | 1,88% | - |
| 25.06.2025 | 1,27 | 1,32 | 1,24 | 1,27 | -3,78% | - |
| 24.06.2025 | 1,23 | 1,32 | 1,23 | 1,32 | 5,67% | - |
| 23.06.2025 | 1,26 | 1,28 | 1,19 | 1,25 | -4,64% | - |
| 20.06.2025 | 1,20 | 1,31 | 1,20 | 1,31 | 4,29% | - |
| 19.06.2025 | 1,15 | 1,27 | 1,15 | 1,26 | 0,16% | - |
| 18.06.2025 | 1,18 | 1,28 | 1,18 | 1,26 | 1,04% | - |
| 17.06.2025 | 1,20 | 1,29 | 1,20 | 1,25 | -1,43% | - |
| 16.06.2025 | 1,16 | 1,29 | 1,15 | 1,26 | 4,38% | - |
| 13.06.2025 | 1,19 | 1,29 | 1,19 | 1,21 | -3,89% | - |
| 12.06.2025 | 1,22 | 1,31 | 1,22 | 1,26 | -3,75% | - |
| 11.06.2025 | 1,23 | 1,31 | 1,23 | 1,31 | 0,85% | - |
| 10.06.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 1,33% | - |
| 09.06.2025 | 1,24 | 1,32 | 1,24 | 1,28 | 1,67% | - |
| 06.06.2025 | 1,26 | 1,31 | 1,24 | 1,26 | -4,55% | - |
| 05.06.2025 | 1,21 | 1,37 | 1,21 | 1,32 | -0,23% | - |
| 04.06.2025 | 1,24 | 1,36 | 1,24 | 1,32 | 0,38% | - |
| 03.06.2025 | 1,30 | 1,37 | 1,30 | 1,32 | -1,79% | - |
| 02.06.2025 | 1,29 | 1,40 | 1,28 | 1,34 | -0,45% | - |
| 30.05.2025 | 1,23 | 1,37 | 1,23 | 1,35 | -0,81% | - |
| 29.05.2025 | 1,26 | 1,39 | 1,26 | 1,36 | 2,11% | - |