1,295€
-1,67%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,32 | 1,32 | 1,28 | 1,29 | -1,97% | - |
| 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% | - |
| 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% | - |