0,902€
-4,85%
Echtzeit-Aktienkurs CELLECTIS NOM. EO-,05
Bid:
Ask:
Aktienkurse zur CELLECTIS NOM. EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 0,93 | 0,98 | 0,87 | 0,90 | -4,04% | 186.074,00 |
| 21.10.2026 | 0,90 | 1,05 | 0,90 | 0,94 | 3,87% | 205.756,00 |
| 20.10.2026 | 0,89 | 0,97 | 0,86 | 0,91 | 2,90% | 275.886,00 |
| 19.10.2026 | 1,02 | 1,02 | 0,86 | 0,88 | -12,92% | 123.718,00 |
| 16.10.2026 | 1,05 | 1,08 | 0,98 | 1,01 | -3,99% | 2.856,00 |
| 15.10.2026 | 1,09 | 1,09 | 1,04 | 1,05 | -1,59% | - |
| 14.10.2026 | 1,03 | 1,11 | 1,03 | 1,07 | 5,32% | 112.500,00 |
| 13.10.2026 | 1,09 | 1,13 | 1,02 | 1,02 | -6,80% | 396.000,00 |
| 12.10.2026 | 1,12 | 1,18 | 1,08 | 1,09 | -2,68% | 362.600,00 |
| 09.10.2026 | 1,10 | 1,16 | 1,10 | 1,12 | 2,38% | 139.237,00 |
| 08.10.2026 | 1,22 | 1,22 | 1,09 | 1,09 | -8,92% | 194.000,00 |
| 07.10.2026 | 1,24 | 1,24 | 1,19 | 1,20 | -3,23% | - |
| 06.10.2026 | 1,28 | 1,31 | 1,20 | 1,24 | -3,05% | 49.000,00 |
| 05.10.2026 | 1,27 | 1,30 | 1,23 | 1,28 | 1,27% | 265.000,00 |
| 02.10.2026 | 1,25 | 1,28 | 1,23 | 1,26 | -0,47% | 113.308,00 |
| 01.10.2026 | 1,37 | 1,37 | 1,25 | 1,27 | -5,86% | 219.926,00 |
| 30.09.2026 | 1,32 | 1,36 | 1,27 | 1,35 | 1,89% | 111.000,00 |
| 29.09.2026 | 1,30 | 1,38 | 1,23 | 1,32 | 1,69% | 36.800,00 |
| 28.09.2026 | 1,28 | 1,32 | 1,25 | 1,30 | 3,17% | 246.500,00 |
| 25.09.2026 | 1,22 | 1,28 | 1,21 | 1,26 | 3,11% | 119.484,00 |
| 24.09.2026 | 1,21 | 1,24 | 1,17 | 1,22 | -0,81% | 303.066,00 |
| 23.09.2026 | 1,41 | 1,41 | 1,19 | 1,23 | -10,20% | 176.064,00 |
| 22.09.2026 | 1,32 | 1,45 | 1,30 | 1,37 | 3,94% | 224.560,00 |
| 21.09.2026 | 1,32 | 1,37 | 1,28 | 1,32 | -0,60% | 232.500,00 |
| 18.09.2026 | 1,25 | 1,34 | 1,19 | 1,33 | 5,90% | 164.940,00 |
| 17.09.2026 | 1,14 | 1,30 | 1,09 | 1,26 | 10,38% | 103.281,00 |
| 16.09.2026 | 1,34 | 1,34 | 1,08 | 1,14 | -13,80% | 282.576,00 |
| 15.09.2026 | 1,59 | 1,66 | 1,26 | 1,32 | -48,03% | 183.000,00 |
| 14.09.2026 | 2,65 | 2,65 | 2,54 | 2,54 | -4,33% | - |
| 11.09.2026 | 2,66 | 2,77 | 2,59 | 2,65 | -1,08% | 24.744,00 |
| 10.09.2026 | 2,79 | 2,84 | 2,66 | 2,68 | -3,56% | 60.000,00 |
| 09.09.2026 | 2,83 | 2,83 | 2,68 | 2,78 | -0,64% | 98.000,00 |
| 08.09.2026 | 2,91 | 2,93 | 2,73 | 2,80 | -3,81% | 19.140,00 |
| 07.09.2026 | 2,80 | 2,95 | 2,80 | 2,91 | 3,15% | - |
| 04.09.2026 | 2,93 | 2,99 | 2,80 | 2,82 | -3,59% | 12.536,00 |
| 03.09.2026 | 2,90 | 2,99 | 2,84 | 2,93 | 1,39% | 46.200,00 |
| 02.09.2026 | 2,79 | 3,02 | 2,77 | 2,89 | 3,63% | 70.920,00 |
| 01.09.2026 | 2,86 | 2,92 | 2,62 | 2,79 | -2,52% | 141.044,00 |
| 31.08.2026 | 3,02 | 3,08 | 2,86 | 2,86 | -5,24% | 125.000,00 |
| 28.08.2026 | 3,09 | 3,14 | 2,99 | 3,02 | -2,46% | 60.364,00 |
| 27.08.2026 | 3,06 | 3,19 | 3,00 | 3,09 | 2,01% | 90.000,00 |
| 26.08.2026 | 2,94 | 3,08 | 2,92 | 3,03 | 3,13% | 161.700,00 |
| 25.08.2026 | 2,72 | 3,02 | 2,71 | 2,94 | 8,21% | 206.460,00 |
| 24.08.2026 | 2,97 | 2,97 | 2,69 | 2,72 | -6,51% | - |
| 21.08.2026 | 3,06 | 3,07 | 2,83 | 2,90 | -4,72% | 40.662,00 |
| 20.08.2026 | 2,80 | 3,06 | 2,76 | 3,05 | 10,00% | 87.000,00 |
| 19.08.2026 | 2,67 | 2,79 | 2,64 | 2,77 | 3,67% | 63.000,00 |
| 18.08.2026 | 2,75 | 2,83 | 2,64 | 2,67 | -2,16% | 150.860,00 |
| 17.08.2026 | 2,70 | 2,79 | 2,66 | 2,73 | 1,67% | 56.000,00 |
| 14.08.2026 | 2,81 | 2,84 | 2,68 | 2,69 | -3,28% | 105.215,00 |
| 13.08.2026 | 2,69 | 2,91 | 2,67 | 2,78 | 4,44% | 124.624,00 |
| 12.08.2026 | 2,53 | 2,76 | 2,49 | 2,66 | 5,39% | 64.286,00 |
| 11.08.2026 | 2,52 | 2,58 | 2,46 | 2,52 | 0,04% | - |
| 10.08.2026 | 2,47 | 2,54 | 2,42 | 2,52 | 2,23% | - |
| 07.08.2026 | 2,38 | 2,50 | 2,38 | 2,47 | 3,65% | 16.236,00 |
| 06.08.2026 | 2,52 | 2,53 | 2,36 | 2,38 | -5,40% | 103.500,00 |
| 05.08.2026 | 2,37 | 2,61 | 2,37 | 2,52 | 7,56% | 100.144,00 |
| 04.08.2026 | 2,31 | 2,46 | 2,31 | 2,34 | 2,18% | 29.172,00 |
| 03.08.2026 | 2,43 | 2,51 | 2,28 | 2,29 | -5,33% | 87.520,00 |
| 31.07.2026 | 2,50 | 2,56 | 2,27 | 2,42 | -1,91% | 53.490,00 |
| 30.07.2026 | 2,50 | 2,53 | 2,45 | 2,47 | -2,14% | 20.500,00 |
| 29.07.2026 | 2,51 | 2,61 | 2,49 | 2,52 | 0,80% | 40.170,00 |
| 28.07.2026 | 2,53 | 2,56 | 2,47 | 2,50 | -2,00% | - |
| 27.07.2026 | 2,55 | 2,63 | 2,52 | 2,55 | -0,51% | 18.090,00 |
| 24.07.2026 | 2,44 | 2,65 | 2,44 | 2,56 | 5,13% | 40.857,00 |
| 23.07.2026 | 2,42 | 2,54 | 2,30 | 2,44 | 0,70% | 75.310,00 |
| 22.07.2026 | 2,42 | 2,57 | 2,39 | 2,42 | -3,58% | 61.085,00 |
| 21.07.2026 | 2,30 | 2,53 | 2,30 | 2,51 | 9,50% | 43.984,00 |
| 20.07.2026 | 2,28 | 2,41 | 2,27 | 2,29 | -0,35% | 24.102,00 |
| 17.07.2026 | 2,37 | 2,37 | 2,25 | 2,30 | -2,54% | 6.660,00 |
| 16.07.2026 | 2,40 | 2,47 | 2,31 | 2,36 | -2,72% | 117.068,00 |
| 15.07.2026 | 2,48 | 2,55 | 2,40 | 2,43 | -0,74% | 202.000,00 |
| 14.07.2026 | 2,56 | 2,57 | 2,45 | 2,45 | -4,90% | 153.900,00 |
| 13.07.2026 | 2,62 | 2,62 | 2,53 | 2,57 | -1,83% | 5.848,00 |
| 10.07.2026 | 2,69 | 2,81 | 2,57 | 2,62 | -3,32% | - |
| 09.07.2026 | 2,62 | 2,73 | 2,62 | 2,71 | 3,67% | 165.700,00 |
| 08.07.2026 | 2,70 | 2,74 | 2,61 | 2,61 | -4,49% | 157.095,00 |
| 07.07.2026 | 2,79 | 2,85 | 2,71 | 2,74 | -2,22% | - |
| 06.07.2026 | 2,85 | 2,90 | 2,77 | 2,80 | -1,86% | - |
| 03.07.2026 | 2,85 | 2,91 | 2,81 | 2,85 | 0,25% | 2.566,00 |
| 02.07.2026 | 2,52 | 2,95 | 2,52 | 2,85 | 13,21% | 130.110,00 |
| 01.07.2026 | 2,57 | 2,61 | 2,49 | 2,51 | -2,33% | 147.449,00 |
| 30.06.2026 | 2,44 | 2,71 | 2,44 | 2,57 | 5,67% | 27.030,00 |
| 29.06.2026 | 2,38 | 2,53 | 2,34 | 2,44 | 2,70% | 126.471,00 |
| 26.06.2026 | 2,46 | 2,48 | 2,33 | 2,37 | -4,63% | 14.104,00 |
| 25.06.2026 | 2,46 | 2,56 | 2,35 | 2,49 | 2,18% | 83.370,00 |
| 24.06.2026 | 2,53 | 2,59 | 2,39 | 2,43 | -3,99% | 230.992,00 |
| 23.06.2026 | 2,40 | 2,55 | 2,40 | 2,53 | 5,76% | 75.243,00 |
| 22.06.2026 | 2,67 | 2,68 | 2,40 | 2,40 | -10,30% | 186.460,00 |
| 19.06.2026 | 2,64 | 2,69 | 2,61 | 2,67 | 1,56% | 536,00 |
| 18.06.2026 | 2,78 | 2,80 | 2,56 | 2,63 | -4,99% | 15.170,00 |
| 17.06.2026 | 2,63 | 2,79 | 2,63 | 2,77 | 6,54% | 2.182,00 |
| 16.06.2026 | 2,78 | 2,78 | 2,59 | 2,60 | -6,45% | 125.640,00 |
| 15.06.2026 | 2,76 | 2,83 | 2,73 | 2,78 | 1,02% | - |
| 12.06.2026 | 2,68 | 2,86 | 2,68 | 2,75 | 2,35% | 65.813,00 |
| 11.06.2026 | 2,74 | 2,99 | 2,68 | 2,69 | -2,11% | 105.686,00 |
| 10.06.2026 | 2,64 | 3,04 | 2,64 | 2,74 | 9,76% | 99.067,00 |
| 09.06.2026 | 2,57 | 2,63 | 2,42 | 2,50 | -3,21% | 44.154,00 |
| 08.06.2026 | 2,64 | 2,68 | 2,55 | 2,58 | -1,19% | 14.860,00 |
| 05.06.2026 | 2,69 | 2,79 | 2,60 | 2,61 | -3,19% | 65.648,00 |