2,430€
-1,22%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 23.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -9,92% | - |
| 22.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 19.06.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | - |
| 18.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 3,88% | - |
| 17.06.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | - |
| 16.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 15.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 12.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 11.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 6,30% | - |
| 10.06.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 09.06.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 08.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 05.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 04.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -7,75% | - |
| 03.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -4,70% | - |
| 02.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 01.06.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -3,23% | - |
| 29.05.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 2,65% | - |
| 28.05.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -5,03% | - |
| 27.05.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -0,62% | - |
| 26.05.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 5,96% | - |
| 25.05.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | - |
| 22.05.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -3,23% | - |
| 21.05.2026 | 3,02 | 3,10 | 3,02 | 3,10 | 0,65% | 235,00 |
| 20.05.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -3,75% | - |
| 19.05.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -4,19% | - |
| 18.05.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -5,11% | - |
| 15.05.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 2,33% | - |
| 14.05.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 2,38% | - |
| 13.05.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 6,33% | - |
| 12.05.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 1,94% | - |
| 11.05.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -2,52% | - |
| 08.05.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -4,22% | - |
| 07.05.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 6,41% | - |
| 06.05.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | - |
| 05.05.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -6,71% | - |
| 04.05.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 5,81% | - |
| 30.04.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -8,82% | - |
| 29.04.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -0,58% | - |
| 28.04.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 6,21% | - |
| 27.04.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -1,83% | - |
| 24.04.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 0,00% | - |
| 23.04.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -2,38% | - |
| 22.04.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -1,75% | - |
| 21.04.2026 | 3,42 | 3,42 | 3,42 | 3,42 | -7,07% | - |
| 20.04.2026 | 3,68 | 3,68 | 3,68 | 3,68 | 2,79% | - |
| 17.04.2026 | 3,58 | 3,58 | 3,58 | 3,58 | 3,47% | - |
| 16.04.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 1,76% | - |
| 15.04.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -8,60% | - |
| 14.04.2026 | 3,72 | 3,72 | 3,72 | 3,72 | 25,68% | - |
| 13.04.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 10.04.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 09.04.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 08.04.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 07.04.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 3,50% | - |
| 02.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 4,38% | - |
| 01.04.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 31.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 30.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 27.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 26.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 25.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -6,16% | - |
| 24.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 23.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -5,92% | - |
| 20.03.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 2,70% | - |
| 19.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 18.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 17.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -3,25% | - |
| 16.03.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 6,94% | - |
| 13.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -10,56% | - |
| 12.03.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -1,83% | - |
| 11.03.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 4,46% | - |
| 10.03.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 3,29% | - |
| 09.03.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -3,80% | - |
| 06.03.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -1,25% | - |
| 05.03.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 3,23% | - |
| 04.03.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -3,13% | - |
| 03.03.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -2,44% | - |
| 02.03.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -4,65% | - |
| 27.02.2026 | 3,44 | 3,44 | 3,44 | 3,44 | -1,71% | - |
| 26.02.2026 | 3,50 | 3,50 | 3,50 | 3,50 | 5,42% | - |
| 25.02.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -2,35% | - |
| 24.02.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 2,41% | - |
| 23.02.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 0,61% | - |
| 20.02.2026 | 3,30 | 3,30 | 3,30 | 3,30 | -2,94% | - |
| 19.02.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 4,94% | - |
| 18.02.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 0,62% | - |
| 17.02.2026 | 3,16 | 3,22 | 3,16 | 3,22 | 1,26% | 741,00 |
| 16.02.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 8,90% | - |
| 13.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -4,58% | - |
| 12.02.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -6,71% | - |
| 11.02.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 3,80% | - |
| 10.02.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 5,33% | - |
| 09.02.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 06.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 05.02.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 04.02.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -3,85% | - |
| 03.02.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -1,27% | - |
| 02.02.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -1,86% | - |