1,440€
-2,70%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -2,36% | - |
| 21.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 20.01.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,68% | 45,00 |
| 17.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -6,29% | - |
| 16.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 15.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 14.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -4,17% | - |
| 13.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 10.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -7,57% | - |
| 09.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,12% | - |
| 08.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 4,42% | - |
| 07.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 13,84% | - |
| 06.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 03.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,71% | - |
| 02.01.2025 | 1,56 | 1,70 | 1,56 | 1,70 | 27,82% | 590,00 |
| 30.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,62% | - |
| 27.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | - |
| 23.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 20.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 19.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -5,96% | - |
| 18.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 17.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -8,07% | - |
| 16.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -6,94% | - |
| 13.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 12.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 11.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 10.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 09.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 06.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 05.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 04.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -5,82% | - |
| 03.12.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 0,00% | 670,00 |
| 02.12.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 3,28% | - |
| 29.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,17% | - |
| 28.11.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -2,07% | - |
| 27.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 7,22% | - |
| 26.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 4,05% | - |
| 25.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 22.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -4,18% | - |
| 21.11.2024 | 1,79 | 1,85 | 1,71 | 1,80 | 3,76% | - |
| 20.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 19.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 4,24% | - |
| 18.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 15.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 14.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 13.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 5,39% | - |
| 12.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 3,73% | - |
| 11.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 2,55% | - |
| 08.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 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% | - |