1,152€
1,95%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,44% | - |
| 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% | - |
| 25.02.2025 | 1,44 | 1,51 | 1,36 | 1,37 | -5,99% | - |
| 24.02.2025 | 1,46 | 1,52 | 1,43 | 1,45 | -2,94% | - |
| 21.02.2025 | 1,48 | 1,53 | 1,48 | 1,50 | 0,67% | - |
| 20.02.2025 | 1,45 | 1,57 | 1,45 | 1,49 | 1,02% | - |
| 19.02.2025 | 1,51 | 1,54 | 1,47 | 1,47 | -2,65% | - |
| 18.02.2025 | 1,52 | 1,55 | 1,49 | 1,51 | -0,85% | - |
| 17.02.2025 | 1,47 | 11,13 | 1,47 | 1,52 | 3,81% | - |
| 14.02.2025 | 1,43 | 1,66 | 1,43 | 1,47 | 2,37% | - |
| 13.02.2025 | 1,44 | 1,53 | 1,43 | 1,43 | -0,35% | - |
| 12.02.2025 | 1,46 | 1,53 | 1,43 | 1,44 | -3,03% | - |
| 11.02.2025 | 1,46 | 1,55 | 1,46 | 1,48 | -1,20% | - |
| 10.02.2025 | 1,49 | 1,56 | 1,47 | 1,50 | 1,08% | - |
| 07.02.2025 | 1,53 | 1,58 | 1,49 | 1,49 | -2,62% | - |
| 06.02.2025 | 1,52 | 1,59 | 1,52 | 1,53 | -1,04% | - |
| 05.02.2025 | 1,57 | 1,60 | 1,51 | 1,54 | -1,78% | - |
| 04.02.2025 | 1,50 | 1,59 | 1,50 | 1,57 | 4,53% | - |
| 03.02.2025 | 1,57 | 1,57 | 1,46 | 1,50 | -2,72% | - |
| 31.01.2025 | 1,52 | 1,59 | 1,51 | 1,54 | 1,98% | - |
| 30.01.2025 | 1,47 | 1,53 | 1,46 | 1,51 | 3,34% | - |
| 29.01.2025 | 1,48 | 1,54 | 1,42 | 1,47 | -2,79% | - |
| 28.01.2025 | 1,45 | 1,54 | 1,45 | 1,51 | 4,29% | - |
| 27.01.2025 | 1,60 | 1,60 | 1,45 | 1,45 | -9,46% | - |
| 24.01.2025 | 1,51 | 1,64 | 1,50 | 1,60 | 5,56% | - |
| 23.01.2025 | 1,49 | 1,62 | 1,47 | 1,51 | 1,89% | - |
| 22.01.2025 | 1,39 | 1,54 | 1,39 | 1,48 | 3,06% | - |
| 21.01.2025 | 1,51 | 1,56 | 1,41 | 1,44 | -5,26% | - |
| 20.01.2025 | 1,44 | 1,56 | 1,44 | 1,52 | 5,19% | - |
| 17.01.2025 | 1,47 | 1,60 | 1,43 | 1,45 | -1,70% | - |
| 16.01.2025 | 1,58 | 1,67 | 1,47 | 1,47 | -7,20% | - |
| 15.01.2025 | 1,62 | 1,72 | 1,57 | 1,58 | -2,58% | - |
| 14.01.2025 | 1,64 | 1,72 | 1,62 | 1,63 | -2,34% | - |
| 13.01.2025 | 1,75 | 1,81 | 1,62 | 1,67 | -7,60% | - |
| 10.01.2025 | 1,77 | 1,87 | 1,76 | 1,80 | 1,69% | - |
| 09.01.2025 | 1,88 | 1,90 | 1,76 | 1,77 | -5,79% | - |
| 08.01.2025 | 2,03 | 2,03 | 1,81 | 1,88 | -7,39% | - |
| 07.01.2025 | 2,05 | 2,13 | 1,96 | 2,03 | 2,78% | - |
| 06.01.2025 | 1,58 | 2,07 | 1,58 | 1,98 | 21,38% | - |
| 03.01.2025 | 1,77 | 1,77 | 1,59 | 1,63 | -8,23% | - |
| 02.01.2025 | 1,67 | 1,80 | 1,64 | 1,77 | 21,34% | - |
| 30.12.2024 | 1,40 | 1,55 | 1,40 | 1,46 | 6,72% | - |
| 27.12.2024 | 1,48 | 1,49 | 1,37 | 1,37 | -9,45% | - |
| 23.12.2024 | 1,55 | 1,56 | 1,48 | 1,51 | -3,51% | - |
| 20.12.2024 | 1,53 | 1,57 | 1,49 | 1,57 | 2,22% | - |
| 19.12.2024 | 1,59 | 1,76 | 1,41 | 1,53 | -3,94% | 4.000,00 |
| 18.12.2024 | 1,56 | 1,63 | 1,54 | 1,60 | -1,78% | - |
| 17.12.2024 | 1,63 | 1,67 | 1,54 | 1,63 | 0,62% | - |
| 16.12.2024 | 1,64 | 1,71 | 1,56 | 1,62 | -3,58% | 1.500,00 |
| 13.12.2024 | 1,76 | 1,77 | 1,66 | 1,68 | -4,83% | 500,00 |
| 12.12.2024 | 1,81 | 1,86 | 1,76 | 1,76 | -2,60% | - |
| 11.12.2024 | 1,85 | 1,88 | 1,80 | 1,81 | -2,38% | - |
| 10.12.2024 | 1,88 | 1,90 | 1,82 | 1,85 | -1,33% | - |
| 09.12.2024 | 1,89 | 1,92 | 1,82 | 1,88 | -0,64% | - |
| 06.12.2024 | 1,85 | 1,90 | 1,79 | 1,89 | 1,72% | - |
| 05.12.2024 | 1,74 | 1,86 | 1,74 | 1,86 | 3,98% | 7.500,00 |
| 04.12.2024 | 1,86 | 1,86 | 1,74 | 1,79 | -3,98% | - |
| 03.12.2024 | 1,94 | 1,94 | 1,80 | 1,86 | -3,88% | - |
| 02.12.2024 | 1,99 | 2,00 | 1,86 | 1,94 | -1,02% | - |
| 29.11.2024 | 1,87 | 2,00 | 1,85 | 1,96 | 2,20% | - |
| 28.11.2024 | 2,02 | 2,02 | 1,87 | 1,91 | -5,16% | - |
| 27.11.2024 | 2,03 | 2,03 | 1,93 | 2,02 | -0,40% | - |
| 26.11.2024 | 1,87 | 2,03 | 1,77 | 2,03 | 8,64% | - |
| 25.11.2024 | 1,79 | 1,88 | 1,71 | 1,86 | 3,56% | - |
| 22.11.2024 | 1,79 | 1,81 | 1,69 | 1,80 | 0,84% | - |
| 21.11.2024 | 1,80 | 1,81 | 1,71 | 1,79 | -1,82% | - |
| 20.11.2024 | 1,77 | 1,84 | 1,74 | 1,82 | -1,25% | - |
| 19.11.2024 | 1,83 | 1,84 | 1,73 | 1,84 | 0,77% | - |
| 18.11.2024 | 1,77 | 1,86 | 1,71 | 1,83 | 2,87% | - |
| 15.11.2024 | 1,80 | 1,80 | 1,68 | 1,78 | -1,72% | - |
| 14.11.2024 | 1,81 | 1,87 | 1,75 | 1,81 | -3,16% | - |
| 13.11.2024 | 1,86 | 1,87 | 1,76 | 1,87 | 0,86% | - |
| 12.11.2024 | 1,79 | 1,86 | 1,70 | 1,85 | 5,23% | - |
| 11.11.2024 | 1,66 | 1,79 | 1,66 | 1,76 | 6,16% | - |
| 08.11.2024 | 1,64 | 1,72 | 1,64 | 1,66 | 1,28% | - |
| 07.11.2024 | 1,65 | 1,73 | 1,62 | 1,64 | -1,15% | - |
| 06.11.2024 | 1,67 | 1,73 | 1,64 | 1,65 | 0,00% | - |
| 05.11.2024 | 1,65 | 1,75 | 1,65 | 1,65 | 0,06% | - |
| 04.11.2024 | 1,65 | 1,75 | 1,63 | 1,65 | -3,11% | - |
| 01.11.2024 | 1,70 | 1,83 | 1,70 | 1,71 | -4,53% | - |
| 31.10.2024 | 1,72 | 1,79 | 1,70 | 1,79 | 0,11% | - |
| 30.10.2024 | 1,74 | 1,79 | 1,64 | 1,79 | 2,53% | - |
| 29.10.2024 | 1,79 | 1,81 | 1,70 | 1,74 | -3,44% | - |
| 28.10.2024 | 1,77 | 1,80 | 1,74 | 1,80 | 1,35% | - |
| 25.10.2024 | 1,71 | 1,80 | 1,71 | 1,78 | 2,12% | - |
| 24.10.2024 | 1,86 | 1,86 | 1,73 | 1,74 | -5,48% | - |
| 23.10.2024 | 1,66 | 1,85 | 1,66 | 1,84 | 11,16% | - |
| 22.10.2024 | 1,70 | 1,83 | 1,65 | 1,66 | -1,54% | - |
| 21.10.2024 | 1,80 | 1,85 | 1,68 | 1,68 | -6,03% | - |
| 18.10.2024 | 1,74 | 1,86 | 1,74 | 1,79 | 2,40% | - |
| 17.10.2024 | 1,72 | 1,87 | 1,72 | 1,75 | 1,27% | - |