1,776€
0,91%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 61.754,00 |
| 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 |
| 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% | 26.859,00 |
| 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% | 80.649,00 |
| 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% | 231.208,00 |
| 25.07.2024 | 1,84 | 1,84 | 1,76 | 1,79 | -1,87% | 44.677,00 |
| 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 |