1,405€
1,08%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,40 | 1,43 | 1,39 | 1,41 | 1,15% | - |
| 08.05.2025 | 1,40 | 1,41 | 1,36 | 1,39 | -1,00% | 77.556,00 |
| 07.05.2025 | 1,47 | 1,47 | 1,39 | 1,40 | -6,65% | 202.676,00 |
| 06.05.2025 | 1,49 | 1,52 | 1,47 | 1,50 | 3,01% | 247.490,00 |
| 05.05.2025 | 1,48 | 1,48 | 1,45 | 1,46 | 0,55% | 87.942,00 |
| 02.05.2025 | 1,40 | 1,48 | 1,40 | 1,45 | 4,01% | 129.256,00 |
| 30.04.2025 | 1,42 | 1,42 | 1,39 | 1,40 | 0,43% | 62.098,00 |
| 29.04.2025 | 1,43 | 1,43 | 1,37 | 1,39 | -2,93% | 125.500,00 |
| 28.04.2025 | 1,39 | 1,44 | 1,38 | 1,43 | 3,77% | 87.709,00 |
| 25.04.2025 | 1,40 | 1,43 | 1,38 | 1,38 | -0,43% | 74.128,00 |
| 24.04.2025 | 1,36 | 1,39 | 1,33 | 1,39 | 3,12% | 99.326,00 |
| 23.04.2025 | 1,32 | 1,37 | 1,31 | 1,34 | 2,44% | 41.358,00 |
| 22.04.2025 | 1,31 | 1,34 | 1,29 | 1,31 | -2,81% | 175.836,00 |
| 17.04.2025 | 1,35 | 1,35 | 1,32 | 1,35 | 0,15% | 43.908,00 |
| 16.04.2025 | 1,39 | 1,41 | 1,34 | 1,35 | -4,67% | 94.023,00 |
| 15.04.2025 | 1,39 | 1,44 | 1,38 | 1,41 | -0,28% | 155.438,00 |
| 14.04.2025 | 1,37 | 1,43 | 1,31 | 1,42 | 8,91% | 298.044,00 |
| 11.04.2025 | 1,20 | 1,38 | 1,19 | 1,30 | 11,28% | 629.821,00 |
| 10.04.2025 | 1,24 | 1,24 | 1,17 | 1,17 | 3,91% | 109.798,00 |
| 09.04.2025 | 1,16 | 1,19 | 1,11 | 1,13 | -9,92% | 166.031,00 |
| 08.04.2025 | 1,19 | 1,27 | 1,13 | 1,25 | 12,01% | 417.289,00 |
| 07.04.2025 | 1,01 | 1,13 | 1,01 | 1,12 | 1,45% | 180.320,00 |
| 04.04.2025 | 1,20 | 1,20 | 1,08 | 1,10 | -6,78% | 193.104,00 |
| 03.04.2025 | 1,20 | 1,23 | 1,17 | 1,18 | -3,12% | 89.178,00 |
| 02.04.2025 | 1,25 | 1,25 | 1,20 | 1,22 | -6,60% | 188.803,00 |
| 01.04.2025 | 1,21 | 1,30 | 1,20 | 1,30 | 9,03% | 232.023,00 |
| 31.03.2025 | 1,28 | 1,28 | 1,16 | 1,20 | -1,48% | 132.402,00 |
| 28.03.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -3,65% | 87.250,00 |
| 27.03.2025 | 1,28 | 1,30 | 1,26 | 1,26 | -1,56% | 96.833,00 |
| 26.03.2025 | 1,28 | 1,32 | 1,28 | 1,28 | -0,78% | 91.297,00 |
| 25.03.2025 | 1,25 | 1,31 | 1,25 | 1,29 | 2,22% | 162.271,00 |
| 24.03.2025 | 1,27 | 1,30 | 1,24 | 1,26 | 0,16% | 79.343,00 |
| 21.03.2025 | 1,24 | 1,27 | 1,22 | 1,26 | 2,44% | 89.739,00 |
| 20.03.2025 | 1,24 | 1,24 | 1,18 | 1,23 | -0,49% | 126.947,00 |
| 19.03.2025 | 1,25 | 1,25 | 1,20 | 1,24 | -0,48% | 65.064,00 |
| 18.03.2025 | 1,19 | 1,25 | 1,18 | 1,24 | 5,08% | 276.650,00 |
| 17.03.2025 | 1,22 | 1,25 | 1,14 | 1,18 | -3,43% | 422.664,00 |
| 14.03.2025 | 1,30 | 1,69 | 1,22 | 1,22 | -1,92% | 2.346.096,00 |
| 13.03.2025 | 1,22 | 1,29 | 1,22 | 1,25 | 1,46% | 55.884,00 |
| 12.03.2025 | 1,23 | 1,25 | 1,22 | 1,23 | 1,15% | 29.840,00 |
| 11.03.2025 | 1,21 | 1,30 | 1,21 | 1,22 | 0,00% | 136.174,00 |
| 10.03.2025 | 1,27 | 1,28 | 1,22 | 1,22 | -3,18% | 76.941,00 |
| 07.03.2025 | 1,20 | 1,29 | 1,20 | 1,26 | 4,32% | 79.046,00 |
| 06.03.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -5,20% | 191.102,00 |
| 05.03.2025 | 1,28 | 1,34 | 1,25 | 1,27 | -0,16% | 162.171,00 |
| 04.03.2025 | 1,32 | 1,32 | 1,26 | 1,27 | -7,02% | 117.999,00 |
| 03.03.2025 | 1,31 | 1,38 | 1,26 | 1,37 | 4,43% | 161.164,00 |
| 28.02.2025 | 1,36 | 1,37 | 1,29 | 1,31 | -5,35% | 165.427,00 |
| 27.02.2025 | 1,43 | 1,45 | 1,36 | 1,38 | -3,62% | 110.488,00 |
| 26.02.2025 | 1,44 | 1,45 | 1,42 | 1,44 | -0,97% | 50.701,00 |
| 25.02.2025 | 1,50 | 1,51 | 1,43 | 1,45 | -3,46% | 82.191,00 |
| 24.02.2025 | 1,51 | 1,53 | 1,49 | 1,50 | 0,00% | 60.616,00 |
| 21.02.2025 | 1,56 | 1,56 | 1,49 | 1,50 | -0,53% | 72.052,00 |
| 20.02.2025 | 1,54 | 1,54 | 1,50 | 1,51 | -1,31% | 69.106,00 |
| 19.02.2025 | 1,54 | 1,55 | 1,50 | 1,53 | -0,52% | 57.928,00 |
| 18.02.2025 | 1,52 | 1,56 | 1,50 | 1,54 | 0,92% | 239.556,00 |
| 17.02.2025 | 1,60 | 1,60 | 1,52 | 1,52 | -1,04% | 69.429,00 |
| 14.02.2025 | 1,51 | 1,66 | 1,51 | 1,54 | 1,85% | 304.114,00 |
| 13.02.2025 | 1,51 | 1,53 | 1,51 | 1,51 | 0,13% | 34.742,00 |
| 12.02.2025 | 1,55 | 1,55 | 1,50 | 1,51 | -0,26% | 51.093,00 |
| 11.02.2025 | 1,51 | 1,56 | 1,50 | 1,51 | 0,26% | 54.351,00 |
| 10.02.2025 | 1,54 | 1,55 | 1,51 | 1,51 | -2,33% | 51.043,00 |
| 07.02.2025 | 1,56 | 1,59 | 1,54 | 1,55 | -1,40% | 41.632,00 |
| 06.02.2025 | 1,56 | 1,60 | 1,56 | 1,57 | 1,42% | 59.176,00 |
| 05.02.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 2,52% | 25.247,00 |
| 04.02.2025 | 1,53 | 1,53 | 1,50 | 1,51 | 0,53% | 22.465,00 |
| 03.02.2025 | 1,60 | 1,60 | 1,48 | 1,50 | -2,60% | 47.512,00 |
| 31.01.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 1,45% | 20.209,00 |
| 30.01.2025 | 1,54 | 1,54 | 1,52 | 1,52 | 0,26% | 13.665,00 |
| 29.01.2025 | 1,51 | 1,54 | 1,51 | 1,51 | 0,53% | 18.435,00 |
| 28.01.2025 | 1,51 | 1,55 | 1,50 | 1,51 | -1,83% | 53.251,00 |
| 27.01.2025 | 1,56 | 1,60 | 1,53 | 1,53 | -1,92% | 28.926,00 |
| 24.01.2025 | 1,56 | 1,60 | 1,54 | 1,56 | 1,56% | 43.874,00 |
| 23.01.2025 | 1,54 | 1,62 | 1,52 | 1,54 | 2,26% | 110.882,00 |
| 22.01.2025 | 1,53 | 1,55 | 1,51 | 1,51 | 0,13% | 41.334,00 |
| 21.01.2025 | 1,51 | 1,56 | 1,50 | 1,50 | -0,66% | 76.445,00 |
| 20.01.2025 | 1,54 | 1,55 | 1,50 | 1,51 | -1,69% | 37.390,00 |
| 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 |