1,497€
-3,54%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,52 | 1,56 | 1,47 | 1,50 | -3,41% | - |
| 18.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,70% | - |
| 17.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -8,07% | - |
| 16.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -6,85% | - |
| 13.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,02% | - |
| 12.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,23% | - |
| 11.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -3,67% | - |
| 10.12.2024 | 1,77 | 1,86 | 1,77 | 1,85 | 4,39% | 33,00 |
| 09.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,57% | - |
| 06.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,46% | - |
| 05.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 04.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -4,39% | - |
| 03.12.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 02.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,59% | - |
| 29.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,53% | - |
| 28.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | - |
| 27.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 14,22% | - |
| 26.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,04% | - |
| 25.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,35% | - |
| 22.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,09% | - |
| 21.11.2024 | 1,74 | 1,75 | 1,71 | 1,75 | 1,10% | - |
| 20.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,82% | - |
| 19.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 18.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,29% | - |
| 15.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -5,84% | - |
| 14.11.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 4,73% | - |
| 13.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,88% | - |
| 12.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,95% | - |
| 11.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,18% | - |
| 08.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 07.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,08% | - |
| 06.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,24% | - |
| 05.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 04.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,24% | - |
| 01.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,84% | - |
| 31.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,12% | - |
| 30.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -3,03% | - |
| 29.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,02% | - |
| 28.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 25.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -5,89% | - |
| 24.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 7,02% | - |
| 23.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,66% | - |
| 22.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,37% | - |
| 21.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,46% | - |
| 18.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,18% | - |
| 17.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,34% | - |
| 16.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,13% | - |
| 15.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,22% | - |
| 14.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,40% | - |
| 11.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,44% | - |
| 10.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,45% | - |
| 09.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 5,76% | - |
| 08.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,04% | - |
| 07.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -5,56% | - |
| 04.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,23% | - |
| 03.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -4,39% | - |
| 02.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,43% | - |
| 01.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -3,33% | - |
| 30.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 3,11% | - |
| 27.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,30% | - |
| 26.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,64% | - |
| 25.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,94% | - |
| 24.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,34% | - |
| 23.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,12% | - |
| 20.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -0,31% | - |
| 19.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -3,96% | - |
| 18.09.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 3,28% | - |
| 17.09.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 16.09.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -5,94% | - |
| 13.09.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 3,19% | - |
| 12.09.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 5,37% | - |
| 11.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 10.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 09.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 06.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,99% | - |
| 05.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,95% | - |
| 04.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -4,14% | - |
| 03.09.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -3,79% | - |
| 02.09.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 2,93% | - |
| 30.08.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 0,74% | - |
| 29.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,21% | - |
| 28.08.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,23% | - |
| 27.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,78% | - |
| 26.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -3,18% | - |
| 23.08.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 1,24% | - |
| 22.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 3,27% | - |
| 21.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 7,47% | - |
| 20.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,19% | - |
| 19.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,91% | - |
| 16.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,67% | - |
| 15.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,02% | - |
| 14.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,03% | - |
| 13.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -5,02% | - |
| 12.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 7,88% | - |
| 09.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -6,28% | - |
| 08.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 4,13% | - |
| 07.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -6,34% | - |
| 06.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 4,85% | - |
| 05.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -9,58% | - |
| 02.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 3,15% | - |