1,645€
4,78%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 1,65 | 1,67 | 1,57 | 1,65 | 5,10% | - |
| 07.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 06.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 05.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 04.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 01.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 31.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 30.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 29.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 28.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 25.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -6,32% | - |
| 24.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 6,10% | - |
| 23.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | - |
| 22.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 21.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 18.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | - |
| 17.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 16.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 15.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 14.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 11.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 10.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 09.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 5,45% | - |
| 08.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
| 07.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -5,85% | - |
| 04.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | - |
| 03.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 02.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,15% | - |
| 01.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -3,63% | - |
| 30.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 3,21% | - |
| 27.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 26.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 25.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 24.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 23.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 20.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 19.09.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -3,88% | - |
| 18.09.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 4,04% | - |
| 17.09.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 16.09.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -6,13% | - |
| 13.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 12.09.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 4,62% | - |
| 11.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 10.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 09.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 06.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
| 05.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -3,02% | - |
| 04.09.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -5,24% | - |
| 03.09.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 02.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 30.08.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 29.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 28.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 27.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 26.08.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 23.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 22.08.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 21.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 8,02% | - |
| 20.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 19.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 16.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 15.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 14.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 13.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,69% | - |
| 12.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 09.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 08.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 07.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 6,98% | - |
| 06.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -16,50% | - |
| 05.08.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 8,42% | 450,00 |
| 02.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | - |
| 01.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 31.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,54% | - |
| 30.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,47% | - |
| 29.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 14,77% | - |
| 26.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 25.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 24.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 23.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 22.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -6,42% | - |
| 19.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 18.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 17.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 3,31% | - |
| 16.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 15.07.2024 | 1,81 | 1,83 | 1,81 | 1,83 | 1,67% | 450,00 |
| 12.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 11.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 10.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -5,46% | - |
| 09.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 08.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 05.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 04.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 7,19% | - |
| 03.07.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 02.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 4,27% | - |
| 01.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 28.06.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 27.06.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -3,53% | - |
| 26.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 25.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 24.06.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -4,60% | - |