4,010€
10,47%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,65 | 3,84 | 3,57 | 3,84 | 5,79% | - |
| 15.10.2025 | 3,63 | 3,63 | 3,63 | 3,63 | -5,96% | - |
| 14.10.2025 | 3,86 | 3,86 | 3,86 | 3,86 | 7,07% | - |
| 13.10.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -3,09% | - |
| 10.10.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -1,72% | - |
| 09.10.2025 | 3,79 | 3,79 | 3,79 | 3,79 | -2,95% | - |
| 08.10.2025 | 3,23 | 3,90 | 3,23 | 3,90 | 30,43% | 140,00 |
| 07.10.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,34% | - |
| 06.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 8,17% | - |
| 03.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,25% | - |
| 02.10.2025 | 2,74 | 2,79 | 2,74 | 2,79 | 17,47% | 250,00 |
| 01.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 30.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -18,50% | - |
| 29.09.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,21% | - |
| 26.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -3,65% | - |
| 25.09.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,00% | - |
| 24.09.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -1,63% | - |
| 23.09.2025 | 3,07 | 3,07 | 3,06 | 3,06 | 3,20% | 750,00 |
| 22.09.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 7,04% | - |
| 19.09.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 4,53% | - |
| 18.09.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -2,03% | - |
| 17.09.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 4,04% | - |
| 16.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,21% | - |
| 15.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 12.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -5,12% | - |
| 11.09.2025 | 2,59 | 2,77 | 2,57 | 2,74 | 10,28% | - |
| 10.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,30% | - |
| 09.09.2025 | 2,34 | 2,53 | 2,32 | 2,47 | 5,66% | - |
| 08.09.2025 | 2,29 | 2,45 | 2,25 | 2,34 | -0,43% | - |
| 05.09.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 7,55% | - |
| 04.09.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,00% | - |
| 03.09.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -8,00% | - |
| 02.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 6,26% | - |
| 01.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,11% | - |
| 29.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,31% | - |
| 28.08.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 5,05% | - |
| 27.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -7,23% | - |
| 26.08.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,84% | - |
| 25.08.2025 | 2,45 | 2,45 | 2,37 | 2,37 | -2,47% | 1.000,00 |
| 22.08.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -5,08% | - |
| 21.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,21% | - |
| 20.08.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 2,92% | - |
| 19.08.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 4,26% | - |
| 18.08.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -2,95% | - |
| 15.08.2025 | 2,64 | 2,64 | 2,54 | 2,54 | 2,83% | 150,00 |
| 14.08.2025 | 2,40 | 2,47 | 2,40 | 2,47 | 9,53% | 500,00 |
| 13.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,38% | - |
| 12.08.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -0,86% | - |
| 11.08.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -5,28% | - |
| 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% | - |