2,390€
7,66%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 2,25 | 2,41 | 2,18 | 2,37 | 6,76% | - |
| 29.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 28.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | - |
| 27.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -7,83% | - |
| 26.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 25.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 22.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 21.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -6,25% | - |
| 20.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 19.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 18.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 15.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 14.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 7,27% | - |
| 13.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 12.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 11.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 08.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 07.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 5,50% | - |
| 06.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -10,66% | - |
| 05.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -10,95% | - |
| 04.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 25,69% | - |
| 01.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -5,22% | - |
| 31.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 30.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -10,77% | - |
| 29.07.2025 | 2,44 | 2,60 | 2,44 | 2,60 | 1,56% | 1.000,00 |
| 28.07.2025 | 2,08 | 2,56 | 2,08 | 2,56 | 53,29% | 500,00 |
| 25.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -11,64% | - |
| 24.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,56% | - |
| 23.07.2025 | 1,50 | 1,92 | 1,50 | 1,92 | 30,61% | 6.700,00 |
| 22.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 21.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -5,77% | - |
| 18.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,29% | - |
| 17.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -7,91% | - |
| 16.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 15.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 37,01% | - |
| 14.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,79% | - |
| 11.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 10.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 09.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 08.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 07.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 04.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,01% | - |
| 03.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 5,56% | - |
| 02.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 01.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 5,13% | - |
| 30.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -5,65% | - |
| 27.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 26.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 25.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 24.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 23.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 7,02% | - |
| 20.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 19.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 18.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 17.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 4,59% | - |
| 16.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 13.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,04% | - |
| 12.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 11.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 10.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 09.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 06.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 05.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 04.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 03.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 02.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 30.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 29.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | - |
| 28.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 27.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 26.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,91% | - |
| 23.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 22.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 21.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 20.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,96% | - |
| 19.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 7,14% | - |
| 16.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 6,78% | - |
| 15.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 14.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,13% | - |
| 13.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -5,19% | - |
| 12.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,05% | - |
| 09.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 08.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | - |
| 07.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 06.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 05.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 02.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | - |
| 30.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 29.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 28.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 25.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 4,07% | - |
| 24.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 23.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 7,08% | - |
| 22.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -6,61% | - |
| 17.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 16.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 15.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 10,43% | - |
| 14.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 10,58% | - |
| 11.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 10.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |