1,251€
-6,33%
Echtzeit-Aktienkurs CELLECTIS NOM. EO-,05
Bid:
Ask:
Aktienkurse zur CELLECTIS NOM. EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 1,30 | 1,32 | 1,27 | 1,29 | -3,37% | 89.299,00 |
| 30.09.2026 | 1,29 | 1,37 | 1,26 | 1,34 | 5,04% | 652.521,00 |
| 29.09.2026 | 1,26 | 1,31 | 1,23 | 1,27 | -0,63% | 430.994,00 |
| 28.09.2026 | 1,27 | 1,30 | 1,26 | 1,28 | 2,48% | 253.875,00 |
| 25.09.2026 | 1,24 | 1,26 | 1,21 | 1,25 | 2,72% | 176.646,00 |
| 24.09.2026 | 1,23 | 1,25 | 1,19 | 1,22 | -2,02% | 258.051,00 |
| 23.09.2026 | 1,36 | 1,39 | 1,22 | 1,24 | -10,86% | 760.288,00 |
| 22.09.2026 | 1,33 | 1,45 | 1,30 | 1,39 | 5,06% | 634.839,00 |
| 21.09.2026 | 1,34 | 1,37 | 1,28 | 1,32 | 0,99% | 506.539,00 |
| 18.09.2026 | 1,27 | 1,38 | 1,19 | 1,31 | 7,28% | 1.069.350,00 |
| 17.09.2026 | 1,10 | 1,31 | 1,09 | 1,22 | 6,17% | 1.834.240,00 |
| 16.09.2026 | 1,30 | 1,34 | 1,15 | 1,15 | -14,74% | 2.067.466,00 |
| 15.09.2026 | 1,55 | 1,68 | 1,26 | 1,35 | -10,30% | 2.664.311,00 |
| 14.09.2026 | 1,76 | 1,79 | 1,44 | 1,51 | -42,86% | 1.356.429,00 |
| 11.09.2026 | 2,72 | 2,75 | 2,62 | 2,63 | -3,80% | 129.898,00 |
| 10.09.2026 | 2,74 | 2,84 | 2,72 | 2,74 | -0,07% | 64.220,00 |
| 09.09.2026 | 2,76 | 2,78 | 2,69 | 2,74 | -2,84% | 141.892,00 |
| 08.09.2026 | 2,91 | 2,91 | 2,80 | 2,82 | -3,09% | 152.104,00 |
| 07.09.2026 | 2,87 | 2,96 | 2,81 | 2,91 | 3,78% | 88.762,00 |
| 04.09.2026 | 2,94 | 2,99 | 2,80 | 2,80 | -4,88% | 82.746,00 |
| 03.09.2026 | 2,82 | 2,99 | 2,82 | 2,95 | 3,73% | 119.861,00 |
| 02.09.2026 | 2,92 | 3,03 | 2,80 | 2,84 | -0,28% | 134.932,00 |
| 01.09.2026 | 2,89 | 2,92 | 2,75 | 2,85 | -2,86% | 177.049,00 |
| 31.08.2026 | 3,10 | 3,11 | 2,90 | 2,93 | -3,55% | 109.092,00 |
| 28.08.2026 | 3,08 | 3,15 | 2,98 | 3,04 | -1,87% | 177.292,00 |
| 27.08.2026 | 3,00 | 3,16 | 3,00 | 3,10 | 2,31% | 272.906,00 |
| 26.08.2026 | 2,94 | 3,09 | 2,91 | 3,03 | 3,13% | 256.077,00 |
| 25.08.2026 | 2,70 | 2,94 | 2,70 | 2,94 | 6,60% | 88.600,00 |
| 24.08.2026 | 2,86 | 2,88 | 2,73 | 2,76 | -3,97% | 83.162,00 |
| 21.08.2026 | 2,90 | 2,97 | 2,86 | 2,87 | -3,04% | 82.146,00 |
| 20.08.2026 | 2,77 | 2,98 | 2,77 | 2,96 | 7,87% | 356.645,00 |
| 19.08.2026 | 2,64 | 2,77 | 2,63 | 2,74 | 3,55% | 78.226,00 |
| 18.08.2026 | 2,71 | 2,71 | 2,63 | 2,65 | -2,93% | 47.968,00 |
| 17.08.2026 | 2,72 | 2,74 | 2,66 | 2,73 | 0,44% | 75.337,00 |
| 14.08.2026 | 2,84 | 2,84 | 2,68 | 2,72 | -2,23% | 134.847,00 |
| 13.08.2026 | 2,68 | 2,85 | 2,66 | 2,78 | 4,51% | 301.581,00 |
| 12.08.2026 | 2,58 | 2,76 | 2,50 | 2,66 | 6,06% | 234.976,00 |
| 11.08.2026 | 2,50 | 2,57 | 2,46 | 2,51 | 1,29% | 63.526,00 |
| 10.08.2026 | 2,48 | 2,55 | 2,46 | 2,48 | 2,74% | 92.407,00 |
| 07.08.2026 | 2,40 | 2,50 | 2,39 | 2,41 | -0,50% | 88.410,00 |
| 06.08.2026 | 2,50 | 2,53 | 2,40 | 2,42 | -2,50% | 81.698,00 |
| 05.08.2026 | 2,43 | 2,50 | 2,39 | 2,48 | 1,97% | 51.857,00 |
| 04.08.2026 | 2,41 | 2,47 | 2,41 | 2,44 | 0,41% | 32.299,00 |
| 03.08.2026 | 2,47 | 2,50 | 2,41 | 2,43 | -1,70% | 59.176,00 |
| 31.07.2026 | 2,48 | 2,57 | 2,46 | 2,47 | -1,59% | 62.398,00 |
| 30.07.2026 | 2,53 | 2,53 | 2,45 | 2,51 | -0,48% | 77.793,00 |
| 29.07.2026 | 2,51 | 2,61 | 2,49 | 2,52 | 0,24% | 153.280,00 |
| 28.07.2026 | 2,50 | 2,56 | 2,48 | 2,51 | -1,41% | 100.448,00 |
| 27.07.2026 | 2,63 | 2,64 | 2,53 | 2,55 | -1,62% | 154.833,00 |
| 24.07.2026 | 2,51 | 2,63 | 2,48 | 2,59 | 5,28% | 136.484,00 |
| 23.07.2026 | 2,58 | 2,58 | 2,45 | 2,46 | -1,52% | 64.527,00 |
| 22.07.2026 | 2,45 | 2,57 | 2,39 | 2,50 | 2,97% | 191.256,00 |
| 21.07.2026 | 2,28 | 2,45 | 2,28 | 2,43 | 5,75% | 136.653,00 |
| 20.07.2026 | 2,39 | 2,39 | 2,28 | 2,30 | -0,61% | 132.982,00 |
| 17.07.2026 | 2,39 | 2,39 | 2,29 | 2,31 | -2,37% | 81.219,00 |
| 16.07.2026 | 2,46 | 2,46 | 2,33 | 2,37 | -2,79% | 236.172,00 |
| 15.07.2026 | 2,50 | 2,57 | 2,43 | 2,43 | -4,17% | 161.937,00 |
| 14.07.2026 | 2,50 | 2,55 | 2,46 | 2,54 | -0,08% | 118.363,00 |
| 13.07.2026 | 2,61 | 2,64 | 2,53 | 2,54 | -1,85% | 81.312,00 |
| 10.07.2026 | 2,71 | 2,80 | 2,55 | 2,59 | -4,15% | 147.970,00 |
| 09.07.2026 | 2,66 | 2,74 | 2,62 | 2,70 | 2,12% | 82.718,00 |
| 08.07.2026 | 2,70 | 2,73 | 2,64 | 2,65 | -3,01% | 146.700,00 |
| 07.07.2026 | 2,82 | 2,84 | 2,70 | 2,73 | -3,33% | 124.047,00 |
| 06.07.2026 | 2,85 | 2,91 | 2,81 | 2,82 | -1,05% | 193.147,00 |
| 03.07.2026 | 2,83 | 2,92 | 2,80 | 2,85 | 0,07% | 221.791,00 |
| 02.07.2026 | 2,78 | 2,96 | 2,61 | 2,85 | 11,94% | 694.640,00 |
| 01.07.2026 | 2,60 | 2,62 | 2,54 | 2,55 | -1,47% | 79.273,00 |
| 30.06.2026 | 2,52 | 2,72 | 2,46 | 2,58 | 3,94% | 246.043,00 |
| 29.06.2026 | 2,42 | 2,53 | 2,40 | 2,49 | 1,47% | 89.017,00 |
| 26.06.2026 | 2,40 | 2,48 | 2,36 | 2,45 | 1,66% | 119.714,00 |
| 25.06.2026 | 2,56 | 2,56 | 2,39 | 2,41 | -2,35% | 141.962,00 |
| 24.06.2026 | 2,55 | 2,59 | 2,45 | 2,47 | -1,59% | 100.168,00 |
| 23.06.2026 | 2,41 | 2,55 | 2,41 | 2,51 | 2,37% | 195.046,00 |
| 22.06.2026 | 2,67 | 2,67 | 2,42 | 2,45 | -8,24% | 463.358,00 |
| 19.06.2026 | 2,69 | 2,70 | 2,60 | 2,67 | -0,96% | 155.382,00 |
| 18.06.2026 | 2,75 | 2,80 | 2,67 | 2,70 | -1,82% | 118.752,00 |
| 17.06.2026 | 2,70 | 2,75 | 2,67 | 2,75 | 2,08% | 66.375,00 |
| 16.06.2026 | 2,73 | 2,78 | 2,66 | 2,69 | -2,96% | 165.864,00 |
| 15.06.2026 | 2,80 | 2,83 | 2,71 | 2,77 | 0,29% | 183.648,00 |
| 12.06.2026 | 2,79 | 2,87 | 2,71 | 2,76 | 0,29% | 197.672,00 |
| 11.06.2026 | 2,72 | 2,99 | 2,67 | 2,76 | 1,25% | 448.565,00 |
| 10.06.2026 | 2,99 | 3,06 | 2,67 | 2,72 | 8,36% | 985.366,00 |
| 09.06.2026 | 2,66 | 2,66 | 2,51 | 2,51 | -3,83% | 177.447,00 |
| 08.06.2026 | 2,62 | 2,65 | 2,54 | 2,61 | -1,06% | 194.757,00 |
| 05.06.2026 | 2,78 | 2,80 | 2,63 | 2,64 | -1,86% | 254.029,00 |
| 04.06.2026 | 2,69 | 2,70 | 2,60 | 2,69 | -0,30% | 296.619,00 |
| 03.06.2026 | 2,97 | 2,97 | 2,67 | 2,70 | -8,54% | 732.768,00 |
| 02.06.2026 | 3,04 | 3,05 | 2,94 | 2,95 | -2,51% | 286.291,00 |
| 01.06.2026 | 3,05 | 3,10 | 2,97 | 3,03 | -1,63% | 308.626,00 |
| 29.05.2026 | 3,19 | 3,21 | 3,05 | 3,08 | -3,57% | 263.163,00 |
| 28.05.2026 | 3,15 | 3,31 | 3,05 | 3,19 | 2,11% | 400.749,00 |
| 27.05.2026 | 3,20 | 3,25 | 3,12 | 3,12 | -2,38% | 182.667,00 |
| 26.05.2026 | 3,26 | 3,26 | 3,16 | 3,20 | -1,48% | 90.138,00 |
| 25.05.2026 | 3,08 | 3,28 | 3,07 | 3,25 | 6,01% | 214.246,00 |
| 22.05.2026 | 3,04 | 3,15 | 3,04 | 3,06 | 0,07% | 204.308,00 |
| 21.05.2026 | 3,21 | 3,25 | 2,96 | 3,06 | -3,77% | 362.412,00 |
| 20.05.2026 | 3,22 | 3,23 | 3,10 | 3,18 | -1,73% | 238.605,00 |
| 19.05.2026 | 3,38 | 3,38 | 3,22 | 3,24 | -3,40% | 270.118,00 |
| 18.05.2026 | 3,52 | 3,58 | 3,33 | 3,35 | -6,47% | 355.534,00 |
| 15.05.2026 | 3,57 | 3,73 | 3,48 | 3,58 | 0,39% | 464.352,00 |