1,270€
-5,22%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -11,94% | - |
| 23.09.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 4,69% | - |
| 22.09.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 4,07% | - |
| 21.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 4,24% | - |
| 18.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 6,31% | - |
| 17.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -15,27% | - |
| 16.09.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -13,82% | - |
| 15.09.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -41,54% | - |
| 14.09.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 11.09.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 10.09.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 09.09.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 08.09.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 07.09.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -4,17% | - |
| 04.09.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 03.09.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 02.09.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 01.09.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -4,73% | - |
| 31.08.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -3,27% | - |
| 28.08.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 5,52% | - |
| 27.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 26.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 8,21% | - |
| 25.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -7,59% | - |
| 24.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | - |
| 21.08.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 10,29% | - |
| 20.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 4,62% | - |
| 19.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 18.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 17.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 14.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 6,25% | - |
| 13.08.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 12.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 4,20% | - |
| 11.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 10.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | - |
| 07.08.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 06.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | - |
| 05.08.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 04.08.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | - |
| 03.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 31.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 30.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 29.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 28.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 27.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 24.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 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% | - |