2,990€
0,34%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 23.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 22.10.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -3,77% | - |
| 21.10.2025 | 3,30 | 3,30 | 3,18 | 3,18 | -4,79% | 1.859,00 |
| 20.10.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -13,02% | - |
| 17.10.2025 | 3,84 | 3,84 | 3,84 | 3,84 | 9,09% | - |
| 16.10.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -1,68% | - |
| 15.10.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -6,28% | - |
| 14.10.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 9,77% | - |
| 13.10.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -3,33% | - |
| 10.10.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -2,17% | - |
| 09.10.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 15,00% | - |
| 08.10.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 8,84% | - |
| 07.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 06.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 4,29% | - |
| 03.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 4,48% | - |
| 02.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 15,52% | - |
| 01.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 30.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -18,44% | - |
| 29.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 26.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -4,05% | - |
| 25.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 24.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 23.09.2025 | 3,02 | 3,02 | 2,92 | 2,92 | 0,00% | 1.000,00 |
| 22.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 8,96% | - |
| 19.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 7,20% | - |
| 18.09.2025 | 2,60 | 2,60 | 2,50 | 2,50 | -5,30% | 400,00 |
| 17.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 4,76% | - |
| 16.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 15.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 12.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -8,03% | - |
| 11.09.2025 | 2,59 | 2,84 | 2,52 | 2,74 | 13,22% | - |
| 10.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 4,31% | - |
| 08.09.2025 | 2,37 | 2,43 | 2,25 | 2,32 | 3,57% | - |
| 05.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 04.09.2025 | 2,22 | 2,36 | 2,22 | 2,36 | 10,28% | 372,00 |
| 03.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -7,76% | - |
| 02.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 6,42% | - |
| 01.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 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% | - |