2,390€
1,70%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 4,68% | - |
| 07.08.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 4,68% | - |
| 06.08.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -13,65% | - |
| 05.08.2025 | 2,49 | 2,61 | 2,49 | 2,60 | -2,44% | 750,00 |
| 04.08.2025 | 2,72 | 2,72 | 2,67 | 2,67 | 6,81% | 705,00 |
| 01.08.2025 | 2,32 | 2,50 | 2,32 | 2,50 | 4,39% | 5,00 |
| 31.07.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 1,27% | - |
| 30.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -16,90% | - |
| 29.07.2025 | 2,58 | 2,84 | 2,58 | 2,84 | 13,60% | 50,00 |
| 28.07.2025 | 2,13 | 2,50 | 2,13 | 2,50 | 45,18% | 1.000,00 |
| 25.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -11,33% | - |
| 24.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 25,29% | - |
| 23.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 22.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,94% | - |
| 21.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -5,79% | - |
| 18.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -5,92% | - |
| 17.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -7,05% | - |
| 16.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,95% | - |
| 15.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 34,66% | - |
| 14.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,09% | - |
| 11.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,60% | - |
| 10.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,04% | - |
| 09.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 08.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,75% | - |
| 07.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,32% | - |
| 04.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,30% | - |
| 03.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 5,34% | - |
| 02.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,14% | - |
| 01.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 4,26% | - |
| 30.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -5,57% | - |
| 27.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,22% | - |
| 26.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,81% | - |
| 25.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 4,29% | - |
| 24.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,93% | - |
| 23.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 6,05% | - |
| 20.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 19.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,16% | - |
| 18.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,68% | - |
| 17.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 5,83% | - |
| 16.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 13.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -4,80% | - |
| 12.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,10% | - |
| 11.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 10.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,32% | - |
| 09.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,66% | - |
| 06.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,61% | - |
| 05.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 04.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,11% | - |
| 03.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,15% | - |
| 02.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,61% | - |
| 30.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,05% | - |
| 29.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,91% | - |
| 28.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,74% | - |
| 27.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,92% | - |
| 26.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,88% | - |
| 23.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,15% | - |
| 22.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,45% | - |
| 21.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,65% | - |
| 20.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,30% | - |
| 19.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,73% | - |
| 16.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 5,90% | - |
| 15.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,08% | - |
| 14.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,11% | - |
| 13.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -5,67% | - |
| 12.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,15% | - |
| 09.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,58% | - |
| 08.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -3,08% | - |
| 07.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,56% | - |
| 06.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,42% | - |
| 05.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,14% | - |
| 02.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 6,34% | - |
| 30.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -5,04% | - |
| 29.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,13% | - |
| 28.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,58% | - |
| 25.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 5,14% | - |
| 24.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,34% | - |
| 23.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,90% | - |
| 22.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,15% | - |
| 17.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,61% | - |
| 16.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,22% | - |
| 15.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,53% | - |
| 14.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 11,65% | - |
| 11.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 10,48% | - |
| 10.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -7,48% | - |
| 09.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,44% | - |
| 08.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 11,67% | - |
| 07.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -9,35% | - |
| 04.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,55% | - |
| 03.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -5,71% | - |
| 02.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 5,70% | - |
| 01.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,00% | - |
| 31.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,68% | - |
| 28.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,64% | - |
| 27.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,94% | - |
| 26.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,58% | - |
| 25.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,16% | - |
| 24.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 21.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,53% | - |
| 20.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,50% | - |
| 19.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,08% | - |