2,440€
5,17%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 22.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 21.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 20.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 17.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 16.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 15.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | - |
| 14.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 13.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -4,51% | - |
| 10.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 09.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -4,44% | - |
| 08.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -4,26% | - |
| 07.07.2026 | 2,76 | 2,82 | 2,76 | 2,82 | 0,71% | 1.561,00 |
| 06.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 03.07.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 14,63% | - |
| 02.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 01.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 30.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 29.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 26.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 25.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 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% | - |