1,353€
24,36%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,21 | 1,37 | 1,18 | 1,32 | 21,60% | - |
| 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% | - |
| 18.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,35% | - |
| 17.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -5,28% | - |
| 14.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,16% | - |
| 13.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 5,76% | - |
| 12.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,17% | - |
| 11.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,83% | - |
| 10.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,81% | - |
| 07.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -7,96% | - |
| 06.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,64% | - |
| 05.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,35% | - |
| 04.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,62% | - |
| 03.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,32% | - |
| 28.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,18% | - |
| 27.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,84% | - |
| 26.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -6,57% | - |
| 25.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,41% | - |
| 24.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,27% | - |
| 21.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 20.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,60% | - |
| 19.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,80% | - |
| 18.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,05% | - |
| 17.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,40% | - |
| 14.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 6,75% | - |
| 13.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,66% | - |
| 12.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 11.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,25% | - |
| 10.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,71% | - |
| 07.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,92% | - |
| 06.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 05.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 04.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,27% | - |
| 03.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,26% | - |
| 31.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 3,20% | - |
| 30.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,27% | - |
| 29.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 4,61% | - |
| 28.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -11,50% | - |
| 27.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 4,12% | - |
| 24.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,89% | - |
| 23.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,16% | - |
| 22.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,20% | - |
| 21.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,92% | - |
| 20.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,04% | - |
| 17.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -6,36% | - |
| 16.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,15% | - |
| 15.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 14.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,51% | - |
| 13.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,37% | - |
| 10.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -8,17% | - |
| 09.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,34% | - |
| 08.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 4,09% | - |
| 07.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 13,41% | - |
| 06.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,32% | - |
| 03.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 4,79% | - |
| 02.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 15,26% | - |
| 30.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -3,51% | - |
| 27.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -3,65% | - |
| 23.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,14% | - |
| 20.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,41% | - |
| 19.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -5,15% | - |
| 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% | - |