1,532€
-2,54%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 1,31 | 1,38 | 1,31 | 1,33 | -3,41% | - |
| 27.05.2025 | 1,40 | 1,42 | 1,36 | 1,38 | -1,36% | - |
| 26.05.2025 | 1,29 | 1,41 | 1,29 | 1,40 | 3,48% | - |
| 23.05.2025 | 1,30 | 1,46 | 1,30 | 1,35 | 1,58% | - |
| 22.05.2025 | 1,33 | 1,37 | 1,31 | 1,33 | 0,08% | - |
| 21.05.2025 | 1,36 | 1,37 | 1,30 | 1,33 | -0,52% | - |
| 20.05.2025 | 1,40 | 1,40 | 1,30 | 1,33 | -2,77% | 300,00 |
| 19.05.2025 | 1,40 | 1,40 | 1,34 | 1,37 | 0,00% | - |
| 16.05.2025 | 1,31 | 1,40 | 1,29 | 1,37 | -0,65% | - |
| 15.05.2025 | 1,25 | 1,38 | 1,24 | 1,38 | 6,23% | - |
| 14.05.2025 | 1,22 | 1,34 | 1,22 | 1,30 | -0,46% | - |
| 13.05.2025 | 1,35 | 1,37 | 1,31 | 1,31 | -3,47% | - |
| 12.05.2025 | 1,40 | 1,42 | 1,34 | 1,35 | -4,58% | - |
| 09.05.2025 | 1,36 | 1,46 | 1,36 | 1,42 | 0,93% | - |
| 08.05.2025 | 1,35 | 1,41 | 1,35 | 1,41 | 1,37% | - |
| 07.05.2025 | 1,38 | 1,46 | 1,38 | 1,39 | -4,02% | - |
| 06.05.2025 | 1,40 | 1,52 | 1,40 | 1,44 | -1,84% | - |
| 05.05.2025 | 1,41 | 1,48 | 1,41 | 1,47 | 0,89% | - |
| 02.05.2025 | 1,43 | 1,48 | 1,40 | 1,46 | 0,00% | - |
| 30.04.2025 | 1,41 | 1,46 | 1,39 | 1,46 | 4,59% | - |
| 29.04.2025 | 1,36 | 1,43 | 1,36 | 1,39 | -2,86% | - |
| 28.04.2025 | 1,36 | 1,45 | 1,35 | 1,44 | 1,13% | - |
| 25.04.2025 | 1,33 | 1,45 | 1,33 | 1,42 | 0,92% | - |
| 24.04.2025 | 1,28 | 1,41 | 1,28 | 1,41 | 2,78% | - |
| 23.04.2025 | 1,27 | 1,37 | 1,27 | 1,37 | 2,32% | - |
| 22.04.2025 | 1,21 | 1,35 | 1,21 | 1,34 | -0,59% | 4.000,00 |
| 17.04.2025 | 1,34 | 1,36 | 1,32 | 1,35 | 1,20% | - |
| 16.04.2025 | 1,30 | 1,41 | 1,30 | 1,33 | -1,77% | - |
| 15.04.2025 | 1,31 | 1,44 | 1,31 | 1,35 | -3,50% | - |
| 14.04.2025 | 1,35 | 1,43 | 1,32 | 1,40 | 2,71% | - |
| 11.04.2025 | 1,09 | 1,38 | 1,09 | 1,37 | 12,90% | - |
| 10.04.2025 | 1,11 | 1,23 | 1,11 | 1,21 | 10,01% | - |
| 09.04.2025 | 1,10 | 1,20 | 1,09 | 1,10 | -6,55% | - |
| 08.04.2025 | 1,05 | 1,27 | 1,05 | 1,18 | 3,07% | - |
| 07.04.2025 | 1,05 | 1,16 | 1,02 | 1,14 | 6,04% | - |
| 04.04.2025 | 1,12 | 1,20 | 1,06 | 1,08 | -7,08% | 1.000,00 |
| 03.04.2025 | 1,16 | 1,23 | 1,15 | 1,16 | -5,70% | - |
| 02.04.2025 | 1,22 | 1,24 | 1,20 | 1,23 | -5,17% | - |
| 01.04.2025 | 1,14 | 1,30 | 1,14 | 1,30 | 7,56% | - |
| 31.03.2025 | 1,17 | 1,26 | 1,17 | 1,20 | -1,63% | - |
| 28.03.2025 | 1,21 | 1,27 | 1,21 | 1,22 | -3,24% | - |
| 27.03.2025 | 1,22 | 1,30 | 1,22 | 1,27 | -0,63% | - |
| 26.03.2025 | 1,18 | 1,32 | 1,18 | 1,27 | -0,78% | - |
| 25.03.2025 | 1,18 | 1,31 | 1,18 | 1,28 | 2,39% | - |
| 24.03.2025 | 1,14 | 1,29 | 1,14 | 1,25 | 0,97% | - |
| 21.03.2025 | 1,13 | 1,27 | 1,13 | 1,24 | 0,98% | - |
| 20.03.2025 | 1,17 | 1,27 | 1,17 | 1,23 | 2,42% | - |
| 19.03.2025 | 1,12 | 1,24 | 1,12 | 1,20 | -1,64% | - |
| 18.03.2025 | 1,10 | 1,25 | 1,10 | 1,22 | 3,21% | - |
| 17.03.2025 | 1,14 | 1,25 | 1,14 | 1,18 | -2,39% | - |
| 14.03.2025 | 1,26 | 1,69 | 1,13 | 1,21 | -3,43% | - |
| 13.03.2025 | 1,14 | 1,28 | 1,14 | 1,25 | -0,40% | - |
| 12.03.2025 | 1,15 | 1,26 | 1,15 | 1,26 | 5,53% | - |
| 11.03.2025 | 1,13 | 1,29 | 1,13 | 1,19 | 0,51% | - |
| 10.03.2025 | 1,21 | 1,27 | 1,18 | 1,19 | -2,38% | - |
| 07.03.2025 | 1,14 | 1,28 | 1,14 | 1,22 | 3,93% | - |
| 06.03.2025 | 1,22 | 1,26 | 1,17 | 1,17 | -7,29% | - |
| 05.03.2025 | 1,21 | 1,33 | 1,21 | 1,26 | 0,40% | - |
| 04.03.2025 | 1,24 | 1,32 | 1,24 | 1,26 | -3,31% | - |
| 03.03.2025 | 1,23 | 1,38 | 1,23 | 1,30 | -1,96% | 3.500,00 |
| 28.02.2025 | 1,30 | 1,36 | 1,30 | 1,33 | -2,79% | - |
| 27.02.2025 | 1,30 | 1,44 | 1,30 | 1,36 | -1,37% | - |
| 26.02.2025 | 1,32 | 1,44 | 1,32 | 1,38 | 1,32% | - |