1,977€
-2,85%
Echtzeit-Aktienkurs CELLECTIS NOM. EO-,05
Bid:
Ask:
Aktienkurse zur CELLECTIS NOM. EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 2,10 | 2,17 | 2,09 | 2,10 | 1,69% | 47.471,00 |
| 26.08.2024 | 2,10 | 2,14 | 2,07 | 2,07 | 0,24% | 34.865,00 |
| 23.08.2024 | 2,00 | 2,06 | 1,96 | 2,06 | 1,98% | 26.879,00 |
| 22.08.2024 | 2,03 | 2,05 | 1,98 | 2,02 | -2,42% | 47.660,00 |
| 21.08.2024 | 1,95 | 2,12 | 1,95 | 2,07 | 4,12% | 80.927,00 |
| 20.08.2024 | 1,84 | 2,02 | 1,84 | 1,99 | 7,93% | 115.470,00 |
| 19.08.2024 | 1,85 | 1,87 | 1,81 | 1,84 | 0,55% | 21.435,00 |
| 16.08.2024 | 1,84 | 1,85 | 1,80 | 1,83 | 0,66% | 23.757,00 |
| 15.08.2024 | 1,75 | 1,83 | 1,75 | 1,82 | 1,79% | 39.028,00 |
| 14.08.2024 | 1,80 | 1,81 | 1,74 | 1,79 | -0,33% | 24.891,00 |
| 13.08.2024 | 1,81 | 1,83 | 1,73 | 1,79 | -1,10% | 63.924,00 |
| 12.08.2024 | 1,84 | 1,84 | 1,80 | 1,81 | -1,63% | 17.307,00 |
| 09.08.2024 | 1,78 | 1,85 | 1,78 | 1,84 | 0,44% | 11.687,00 |
| 08.08.2024 | 1,88 | 1,88 | 1,77 | 1,84 | 0,11% | 12.907,00 |
| 07.08.2024 | 1,84 | 1,87 | 1,80 | 1,83 | 3,03% | 25.048,00 |
| 06.08.2024 | 1,80 | 1,89 | 1,74 | 1,78 | -1,55% | 70.705,00 |
| 05.08.2024 | 1,87 | 1,87 | 1,71 | 1,81 | -3,62% | 101.437,00 |
| 02.08.2024 | 1,98 | 2,04 | 1,86 | 1,88 | -6,01% | 88.418,00 |
| 01.08.2024 | 2,02 | 2,09 | 1,95 | 2,00 | 1,42% | 52.288,00 |
| 31.07.2024 | 1,97 | 2,00 | 1,95 | 1,97 | -0,20% | 29.288,00 |
| 30.07.2024 | 2,02 | 2,02 | 1,94 | 1,97 | -0,60% | 23.325,00 |
| 29.07.2024 | 2,04 | 2,10 | 1,96 | 1,98 | -2,02% | 137.695,00 |
| 26.07.2024 | 2,00 | 2,05 | 1,90 | 2,03 | 13,26% | 231.308,00 |
| 25.07.2024 | 1,84 | 1,84 | 1,76 | 1,79 | -1,87% | 44.678,00 |
| 24.07.2024 | 1,83 | 1,84 | 1,81 | 1,82 | 0,00% | 24.396,00 |
| 23.07.2024 | 1,85 | 1,85 | 1,79 | 1,82 | -2,98% | 36.923,00 |
| 22.07.2024 | 1,90 | 1,91 | 1,85 | 1,88 | 2,29% | 19.728,00 |
| 19.07.2024 | 1,89 | 1,89 | 1,82 | 1,84 | -4,08% | 18.732,00 |
| 18.07.2024 | 1,90 | 1,91 | 1,86 | 1,91 | 2,46% | 23.311,00 |
| 17.07.2024 | 1,89 | 1,95 | 1,84 | 1,87 | -1,58% | 67.932,00 |
| 16.07.2024 | 1,85 | 1,90 | 1,83 | 1,90 | 3,26% | 32.494,00 |
| 15.07.2024 | 1,80 | 1,84 | 1,80 | 1,84 | -0,43% | 33.606,00 |
| 12.07.2024 | 1,68 | 1,88 | 1,68 | 1,85 | 5,97% | 81.658,00 |
| 11.07.2024 | 1,71 | 1,75 | 1,67 | 1,74 | 2,11% | 105.005,00 |
| 10.07.2024 | 1,75 | 1,75 | 1,67 | 1,71 | 0,71% | 56.213,00 |
| 09.07.2024 | 1,88 | 1,88 | 1,69 | 1,69 | -5,99% | 72.465,00 |
| 08.07.2024 | 1,82 | 1,86 | 1,80 | 1,80 | -1,64% | 27.646,00 |
| 05.07.2024 | 1,88 | 1,88 | 1,82 | 1,83 | -0,65% | 47.210,00 |
| 04.07.2024 | 1,84 | 1,89 | 1,82 | 1,84 | 1,65% | 73.708,00 |
| 03.07.2024 | 1,72 | 1,85 | 1,71 | 1,81 | 7,34% | 95.425,00 |
| 02.07.2024 | 1,74 | 1,74 | 1,68 | 1,69 | -1,74% | 20.167,00 |
| 01.07.2024 | 1,65 | 1,74 | 1,64 | 1,72 | 3,99% | 54.770,00 |
| 28.06.2024 | 1,67 | 1,71 | 1,64 | 1,65 | -1,55% | 80.103,00 |
| 27.06.2024 | 1,67 | 1,71 | 1,63 | 1,68 | 0,60% | 54.541,00 |
| 26.06.2024 | 1,71 | 1,76 | 1,63 | 1,67 | -2,91% | 151.989,00 |
| 25.06.2024 | 1,75 | 1,75 | 1,67 | 1,72 | -1,71% | 115.849,00 |
| 24.06.2024 | 1,72 | 1,77 | 1,66 | 1,75 | 1,51% | 94.514,00 |
| 21.06.2024 | 1,76 | 1,82 | 1,70 | 1,72 | -2,05% | 100.412,00 |
| 20.06.2024 | 1,80 | 1,82 | 1,74 | 1,76 | -1,90% | 164.867,00 |
| 19.06.2024 | 1,86 | 1,86 | 1,79 | 1,79 | -4,78% | 138.623,00 |
| 18.06.2024 | 1,90 | 1,92 | 1,80 | 1,88 | -0,84% | 237.985,00 |
| 17.06.2024 | 1,88 | 1,94 | 1,86 | 1,90 | -2,56% | 134.747,00 |
| 14.06.2024 | 2,08 | 2,09 | 1,85 | 1,95 | -7,36% | 278.532,00 |
| 13.06.2024 | 2,17 | 2,17 | 2,09 | 2,11 | -3,22% | 106.224,00 |
| 12.06.2024 | 2,20 | 2,24 | 2,15 | 2,18 | -3,12% | 83.895,00 |
| 11.06.2024 | 2,26 | 2,26 | 2,13 | 2,25 | -0,88% | 87.002,00 |
| 10.06.2024 | 2,33 | 2,33 | 2,26 | 2,27 | -4,03% | 100.576,00 |
| 07.06.2024 | 2,35 | 2,38 | 2,32 | 2,36 | 0,00% | 32.944,00 |
| 06.06.2024 | 2,39 | 2,39 | 2,34 | 2,36 | -2,07% | 51.445,00 |
| 05.06.2024 | 2,50 | 2,55 | 2,36 | 2,41 | 1,69% | 179.405,00 |
| 04.06.2024 | 2,41 | 2,41 | 2,34 | 2,37 | -1,86% | 50.270,00 |
| 03.06.2024 | 2,45 | 2,45 | 2,35 | 2,42 | 0,21% | 46.130,00 |
| 31.05.2024 | 2,45 | 2,45 | 2,37 | 2,41 | -1,63% | 69.852,00 |
| 30.05.2024 | 2,45 | 2,50 | 2,41 | 2,45 | 2,30% | 84.087,00 |
| 29.05.2024 | 2,53 | 2,53 | 2,38 | 2,40 | -2,24% | 111.496,00 |
| 28.05.2024 | 2,48 | 2,51 | 2,43 | 2,45 | -2,00% | 65.344,00 |
| 27.05.2024 | 2,49 | 2,53 | 2,48 | 2,50 | -0,40% | 29.721,00 |
| 24.05.2024 | 2,58 | 2,58 | 2,48 | 2,51 | -3,46% | 79.388,00 |
| 23.05.2024 | 2,61 | 2,63 | 2,60 | 2,60 | 0,00% | 35.331,00 |
| 22.05.2024 | 2,63 | 2,65 | 2,58 | 2,60 | 0,58% | 34.720,00 |
| 21.05.2024 | 2,65 | 2,65 | 2,56 | 2,59 | -2,82% | 71.148,00 |
| 20.05.2024 | 2,73 | 2,73 | 2,62 | 2,66 | 0,57% | 39.221,00 |
| 17.05.2024 | 2,70 | 2,72 | 2,63 | 2,65 | -3,11% | 69.739,00 |
| 16.05.2024 | 2,81 | 2,81 | 2,70 | 2,73 | -1,09% | 28.892,00 |
| 15.05.2024 | 2,71 | 2,83 | 2,69 | 2,76 | 1,66% | 86.400,00 |
| 14.05.2024 | 2,70 | 2,74 | 2,62 | 2,72 | 1,31% | 73.325,00 |
| 13.05.2024 | 2,81 | 2,84 | 2,68 | 2,68 | -5,47% | 90.867,00 |
| 10.05.2024 | 2,77 | 2,97 | 2,77 | 2,84 | 0,53% | 153.581,00 |
| 09.05.2024 | 2,76 | 2,84 | 2,66 | 2,82 | 0,71% | 140.458,00 |
| 08.05.2024 | 2,79 | 2,82 | 2,71 | 2,80 | 2,00% | 96.324,00 |
| 07.05.2024 | 2,99 | 2,99 | 2,67 | 2,75 | -5,51% | 407.543,00 |
| 06.05.2024 | 2,86 | 3,03 | 2,79 | 2,91 | 5,25% | 544.296,00 |
| 03.05.2024 | 2,70 | 2,79 | 2,62 | 2,76 | 6,15% | 237.739,00 |
| 02.05.2024 | 2,52 | 2,71 | 2,45 | 2,60 | 6,78% | 259.888,00 |
| 30.04.2024 | 2,45 | 2,53 | 2,42 | 2,44 | -0,61% | 45.292,00 |
| 29.04.2024 | 2,35 | 2,45 | 2,35 | 2,45 | 4,48% | 57.586,00 |
| 26.04.2024 | 2,45 | 2,45 | 2,32 | 2,35 | -1,47% | 45.065,00 |
| 25.04.2024 | 2,38 | 2,39 | 2,35 | 2,38 | -1,04% | 18.491,00 |
| 24.04.2024 | 2,48 | 2,48 | 2,37 | 2,41 | -0,62% | 19.554,00 |
| 23.04.2024 | 2,46 | 2,50 | 2,39 | 2,42 | -1,43% | 55.187,00 |
| 22.04.2024 | 2,41 | 2,46 | 2,38 | 2,46 | 2,72% | 43.945,00 |
| 19.04.2024 | 2,33 | 2,41 | 2,32 | 2,39 | 1,06% | 43.278,00 |