1,445€
-9,35%
Echtzeit-Aktienkurs CELLECTIS NOM. EO-,05
Bid:
Ask:
Aktienkurse zur CELLECTIS NOM. EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 1,58 | 1,61 | 1,53 | 1,54 | -3,39% | 76.265,00 |
| 16.01.2025 | 1,62 | 1,71 | 1,59 | 1,59 | -3,39% | 61.920,00 |
| 15.01.2025 | 1,75 | 1,75 | 1,64 | 1,65 | -2,37% | 34.537,00 |
| 14.01.2025 | 1,72 | 1,74 | 1,68 | 1,69 | -2,87% | 56.315,00 |
| 13.01.2025 | 1,82 | 1,82 | 1,72 | 1,74 | -2,36% | 35.596,00 |
| 10.01.2025 | 1,76 | 1,83 | 1,75 | 1,78 | 0,56% | 50.119,00 |
| 09.01.2025 | 1,82 | 1,82 | 1,75 | 1,77 | -2,64% | 50.600,00 |
| 08.01.2025 | 2,02 | 2,02 | 1,81 | 1,82 | -9,00% | 82.603,00 |
| 07.01.2025 | 1,95 | 2,08 | 1,95 | 2,00 | 4,71% | 257.611,00 |
| 06.01.2025 | 1,67 | 1,91 | 1,61 | 1,91 | 15,48% | 159.442,00 |
| 03.01.2025 | 1,73 | 1,73 | 1,65 | 1,65 | -3,84% | 44.835,00 |
| 02.01.2025 | 1,66 | 1,72 | 1,63 | 1,72 | 5,52% | 116.790,00 |
| 31.12.2024 | 1,66 | 1,72 | 1,61 | 1,63 | 3,16% | 330.892,00 |
| 30.12.2024 | 1,46 | 1,60 | 1,45 | 1,58 | 8,22% | 86.358,00 |
| 27.12.2024 | 1,48 | 1,50 | 1,44 | 1,46 | -1,35% | 77.868,00 |
| 24.12.2024 | 1,48 | 1,50 | 1,47 | 1,48 | -1,33% | 29.287,00 |
| 23.12.2024 | 1,52 | 1,52 | 1,48 | 1,50 | 0,54% | 39.062,00 |
| 20.12.2024 | 1,52 | 1,52 | 1,46 | 1,49 | -0,40% | 40.617,00 |
| 19.12.2024 | 1,53 | 1,56 | 1,41 | 1,50 | -3,73% | 86.308,00 |
| 18.12.2024 | 1,54 | 1,60 | 1,53 | 1,56 | -2,14% | 50.245,00 |
| 17.12.2024 | 1,58 | 1,62 | 1,54 | 1,59 | -0,50% | 75.761,00 |
| 16.12.2024 | 1,67 | 1,74 | 1,55 | 1,60 | -4,20% | 122.981,00 |
| 13.12.2024 | 1,77 | 1,77 | 1,65 | 1,67 | -5,98% | 72.635,00 |
| 12.12.2024 | 1,87 | 1,87 | 1,76 | 1,77 | -3,69% | 46.777,00 |
| 11.12.2024 | 1,86 | 1,89 | 1,83 | 1,84 | -0,97% | 15.669,00 |
| 10.12.2024 | 1,85 | 1,90 | 1,83 | 1,86 | 1,09% | 47.792,00 |
| 09.12.2024 | 1,84 | 1,87 | 1,82 | 1,84 | 1,43% | 35.942,00 |
| 06.12.2024 | 1,78 | 1,84 | 1,78 | 1,81 | 2,02% | 36.774,00 |
| 05.12.2024 | 1,78 | 1,80 | 1,75 | 1,78 | -0,89% | 31.492,00 |
| 04.12.2024 | 1,84 | 1,84 | 1,79 | 1,79 | -0,33% | 17.173,00 |
| 03.12.2024 | 1,84 | 1,87 | 1,79 | 1,80 | -3,64% | 49.338,00 |
| 02.12.2024 | 1,89 | 1,92 | 1,87 | 1,87 | -3,21% | 16.255,00 |
| 29.11.2024 | 1,87 | 1,96 | 1,87 | 1,93 | 2,99% | 31.388,00 |
| 28.11.2024 | 1,98 | 1,98 | 1,87 | 1,87 | -3,00% | 43.684,00 |
| 27.11.2024 | 1,99 | 2,04 | 1,93 | 1,93 | 1,15% | 151.475,00 |
| 26.11.2024 | 1,78 | 1,92 | 1,78 | 1,91 | 8,52% | 138.073,00 |
| 25.11.2024 | 1,79 | 1,79 | 1,72 | 1,76 | 1,97% | 40.063,00 |
| 22.11.2024 | 1,71 | 1,73 | 1,68 | 1,73 | 0,94% | 39.981,00 |
| 21.11.2024 | 1,73 | 1,75 | 1,71 | 1,71 | -1,50% | 22.569,00 |
| 20.11.2024 | 1,79 | 1,79 | 1,73 | 1,74 | -2,47% | 31.629,00 |
| 19.11.2024 | 1,74 | 1,82 | 1,74 | 1,78 | 3,01% | 59.219,00 |
| 18.11.2024 | 1,72 | 1,75 | 1,70 | 1,73 | -0,35% | 22.116,00 |
| 15.11.2024 | 1,72 | 1,77 | 1,72 | 1,73 | -1,48% | 15.984,00 |
| 14.11.2024 | 1,81 | 1,81 | 1,75 | 1,76 | -2,22% | 27.747,00 |
| 13.11.2024 | 1,77 | 1,84 | 1,76 | 1,80 | 2,74% | 67.622,00 |
| 12.11.2024 | 1,71 | 1,81 | 1,71 | 1,75 | 3,42% | 86.937,00 |
| 11.11.2024 | 1,66 | 1,71 | 1,66 | 1,69 | -0,94% | 29.105,00 |
| 08.11.2024 | 1,68 | 1,71 | 1,67 | 1,71 | 1,30% | 20.226,00 |
| 07.11.2024 | 1,73 | 1,73 | 1,68 | 1,69 | -0,82% | 33.451,00 |
| 06.11.2024 | 1,74 | 1,74 | 1,68 | 1,70 | 0,12% | 52.978,00 |
| 05.11.2024 | 1,72 | 1,75 | 1,68 | 1,70 | -1,51% | 67.373,00 |
| 04.11.2024 | 1,71 | 1,75 | 1,69 | 1,73 | 1,77% | 39.974,00 |
| 01.11.2024 | 1,77 | 1,77 | 1,69 | 1,70 | -0,93% | 41.375,00 |
| 31.10.2024 | 1,72 | 1,73 | 1,71 | 1,71 | 0,12% | 27.397,00 |
| 30.10.2024 | 1,77 | 1,77 | 1,71 | 1,71 | -2,06% | 39.940,00 |
| 29.10.2024 | 1,74 | 1,76 | 1,73 | 1,75 | 0,11% | 26.380,00 |
| 28.10.2024 | 1,76 | 1,77 | 1,74 | 1,74 | -0,34% | 31.204,00 |
| 25.10.2024 | 1,80 | 1,80 | 1,73 | 1,75 | -1,24% | 19.638,00 |
| 24.10.2024 | 1,87 | 1,87 | 1,76 | 1,77 | 1,26% | 49.552,00 |
| 23.10.2024 | 1,78 | 1,79 | 1,73 | 1,75 | -1,57% | 51.135,00 |
| 22.10.2024 | 1,81 | 1,81 | 1,78 | 1,78 | -1,33% | 25.371,00 |
| 21.10.2024 | 1,81 | 1,84 | 1,78 | 1,80 | -1,85% | 26.661,00 |
| 18.10.2024 | 1,87 | 1,87 | 1,80 | 1,84 | 0,44% | 22.763,00 |
| 17.10.2024 | 1,88 | 1,88 | 1,80 | 1,83 | 0,33% | 37.755,00 |
| 16.10.2024 | 1,83 | 1,85 | 1,82 | 1,82 | -0,33% | 21.953,00 |
| 15.10.2024 | 1,82 | 1,85 | 1,82 | 1,83 | 0,00% | 29.051,00 |
| 14.10.2024 | 1,84 | 1,84 | 1,82 | 1,83 | -2,04% | 28.197,00 |
| 11.10.2024 | 1,86 | 1,89 | 1,85 | 1,87 | 0,21% | 22.722,00 |
| 10.10.2024 | 1,97 | 1,97 | 1,86 | 1,86 | -2,92% | 39.311,00 |
| 09.10.2024 | 1,89 | 1,96 | 1,85 | 1,92 | 3,34% | 96.462,00 |
| 08.10.2024 | 1,78 | 1,90 | 1,78 | 1,86 | 2,32% | 45.220,00 |
| 07.10.2024 | 1,79 | 1,83 | 1,76 | 1,81 | 0,33% | 89.533,00 |
| 04.10.2024 | 1,80 | 1,82 | 1,76 | 1,81 | -0,22% | 54.097,00 |
| 03.10.2024 | 1,87 | 1,91 | 1,81 | 1,81 | -2,58% | 38.105,00 |
| 02.10.2024 | 1,93 | 1,93 | 1,84 | 1,86 | -4,02% | 61.743,00 |
| 01.10.2024 | 1,96 | 1,96 | 1,90 | 1,94 | -0,10% | 25.930,00 |
| 30.09.2024 | 1,93 | 1,97 | 1,91 | 1,94 | -0,72% | 20.832,00 |
| 27.09.2024 | 1,96 | 1,97 | 1,92 | 1,95 | 0,72% | 25.409,00 |
| 26.09.2024 | 1,93 | 1,97 | 1,90 | 1,94 | 1,36% | 22.256,00 |
| 25.09.2024 | 1,91 | 1,99 | 1,89 | 1,91 | -2,84% | 52.476,00 |
| 24.09.2024 | 1,97 | 1,99 | 1,93 | 1,97 | 0,51% | 26.890,00 |
| 23.09.2024 | 2,05 | 2,05 | 1,96 | 1,96 | -0,41% | 55.470,00 |
| 20.09.2024 | 2,07 | 2,07 | 1,96 | 1,97 | -4,93% | 54.114,00 |
| 19.09.2024 | 2,03 | 2,07 | 2,03 | 2,07 | 0,24% | 18.133,00 |
| 18.09.2024 | 2,06 | 2,08 | 2,04 | 2,07 | -1,20% | 14.378,00 |
| 17.09.2024 | 2,02 | 2,09 | 2,02 | 2,09 | 3,47% | 31.874,00 |
| 16.09.2024 | 2,09 | 2,09 | 2,02 | 2,02 | -2,42% | 24.420,00 |
| 13.09.2024 | 2,08 | 2,09 | 2,05 | 2,07 | 0,00% | 21.847,00 |
| 12.09.2024 | 2,03 | 2,10 | 2,03 | 2,07 | 0,49% | 30.349,00 |
| 11.09.2024 | 2,00 | 2,07 | 1,98 | 2,06 | 1,98% | 18.203,00 |
| 10.09.2024 | 2,03 | 2,03 | 1,97 | 2,02 | -0,25% | 49.712,00 |
| 09.09.2024 | 2,06 | 2,06 | 2,01 | 2,03 | 0,25% | 25.221,00 |
| 06.09.2024 | 2,00 | 2,04 | 1,99 | 2,02 | -0,74% | 16.995,00 |
| 05.09.2024 | 2,05 | 2,05 | 1,99 | 2,04 | -0,97% | 30.532,00 |
| 04.09.2024 | 2,08 | 2,09 | 2,02 | 2,06 | 1,23% | 52.426,00 |
| 03.09.2024 | 2,07 | 2,07 | 2,01 | 2,03 | -1,93% | 26.870,00 |
| 02.09.2024 | 2,10 | 2,10 | 2,05 | 2,07 | -1,43% | 19.418,00 |
| 30.08.2024 | 2,14 | 2,14 | 2,04 | 2,10 | 1,45% | 21.963,00 |
| 29.08.2024 | 2,07 | 2,14 | 2,04 | 2,07 | 0,00% | 48.233,00 |
| 28.08.2024 | 2,11 | 2,12 | 2,07 | 2,07 | -1,43% | 16.917,00 |