3,565€
-4,93%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,60 | 3,80 | 3,44 | 3,62 | -3,47% | - |
| 14.10.2025 | 4,05 | 4,08 | 3,65 | 3,75 | -3,85% | 777.456,00 |
| 13.10.2025 | 3,79 | 4,02 | 3,63 | 3,90 | 8,33% | 951.844,00 |
| 10.10.2025 | 3,70 | 4,14 | 3,55 | 3,60 | -0,28% | 1.804.920,00 |
| 09.10.2025 | 3,87 | 3,89 | 3,53 | 3,61 | -6,96% | 931.419,00 |
| 08.10.2025 | 3,23 | 4,01 | 3,14 | 3,88 | 19,20% | 2.208.073,00 |
| 07.10.2025 | 3,03 | 3,27 | 3,02 | 3,26 | 8,68% | 742.956,00 |
| 06.10.2025 | 3,07 | 3,07 | 2,86 | 3,00 | -1,48% | 325.288,00 |
| 03.10.2025 | 3,00 | 3,23 | 2,88 | 3,04 | 5,74% | 738.292,00 |
| 02.10.2025 | 3,00 | 3,13 | 2,82 | 2,88 | 3,42% | 931.979,00 |
| 01.10.2025 | 2,38 | 2,80 | 2,36 | 2,78 | 17,80% | 800.422,00 |
| 30.09.2025 | 2,31 | 2,49 | 2,26 | 2,36 | 4,19% | 984.959,00 |
| 29.09.2025 | 2,72 | 2,75 | 2,03 | 2,27 | -24,12% | 2.339.556,00 |
| 26.09.2025 | 3,03 | 3,15 | 2,74 | 2,99 | 0,67% | 481.041,00 |
| 25.09.2025 | 3,05 | 3,13 | 2,94 | 2,97 | -3,42% | 334.757,00 |
| 24.09.2025 | 3,06 | 3,15 | 2,92 | 3,07 | -3,15% | 389.571,00 |
| 23.09.2025 | 3,17 | 3,42 | 3,06 | 3,17 | 0,16% | 573.395,00 |
| 22.09.2025 | 3,11 | 3,33 | 3,09 | 3,17 | 3,09% | 790.085,00 |
| 19.09.2025 | 2,80 | 3,16 | 2,80 | 3,07 | 10,83% | 935.018,00 |
| 18.09.2025 | 2,67 | 2,85 | 2,66 | 2,77 | 2,40% | 349.753,00 |
| 17.09.2025 | 2,68 | 2,78 | 2,62 | 2,71 | -0,18% | 248.142,00 |
| 16.09.2025 | 2,67 | 2,88 | 2,64 | 2,71 | 1,50% | 374.136,00 |
| 15.09.2025 | 2,66 | 2,80 | 2,64 | 2,67 | -0,56% | 212.440,00 |
| 12.09.2025 | 2,61 | 2,81 | 2,61 | 2,69 | -3,76% | 288.374,00 |
| 11.09.2025 | 2,65 | 2,91 | 2,62 | 2,79 | 7,72% | 619.074,00 |
| 10.09.2025 | 2,50 | 2,65 | 2,46 | 2,59 | 4,44% | 334.878,00 |
| 09.09.2025 | 2,40 | 2,54 | 2,36 | 2,48 | 2,48% | 261.168,00 |
| 08.09.2025 | 2,24 | 2,45 | 2,24 | 2,42 | 5,91% | 205.474,00 |
| 05.09.2025 | 2,24 | 2,35 | 2,24 | 2,29 | 1,56% | 140.551,00 |
| 04.09.2025 | 2,23 | 2,27 | 2,20 | 2,25 | 0,90% | 97.443,00 |
| 03.09.2025 | 2,22 | 2,29 | 2,20 | 2,23 | 0,90% | 91.200,00 |
| 02.09.2025 | 2,39 | 2,39 | 2,18 | 2,21 | -7,92% | 256.208,00 |
| 01.09.2025 | 2,25 | 2,42 | 2,25 | 2,40 | 4,80% | 229.450,00 |
| 29.08.2025 | 2,25 | 2,36 | 2,25 | 2,29 | -0,43% | 154.364,00 |
| 28.08.2025 | 2,31 | 2,32 | 2,25 | 2,30 | -0,65% | 137.010,00 |
| 27.08.2025 | 2,27 | 2,37 | 2,27 | 2,32 | 1,54% | 162.328,00 |
| 26.08.2025 | 2,32 | 2,34 | 2,27 | 2,28 | -4,60% | 222.490,00 |
| 25.08.2025 | 2,49 | 2,49 | 2,33 | 2,39 | -4,78% | 386.185,00 |
| 22.08.2025 | 2,44 | 2,55 | 2,43 | 2,51 | 3,51% | 131.616,00 |
| 21.08.2025 | 2,51 | 2,53 | 2,41 | 2,43 | -5,09% | 376.066,00 |
| 20.08.2025 | 2,68 | 2,68 | 2,51 | 2,56 | -3,40% | 276.104,00 |
| 19.08.2025 | 2,60 | 2,73 | 2,51 | 2,65 | 4,75% | 359.455,00 |
| 18.08.2025 | 2,58 | 2,63 | 2,49 | 2,53 | -0,59% | 244.587,00 |
| 15.08.2025 | 2,47 | 2,59 | 2,47 | 2,54 | 0,00% | 203.453,00 |
| 14.08.2025 | 2,50 | 2,55 | 2,43 | 2,54 | 2,63% | 162.204,00 |
| 13.08.2025 | 2,34 | 2,65 | 2,34 | 2,48 | 7,61% | 623.705,00 |
| 12.08.2025 | 2,29 | 2,39 | 2,29 | 2,30 | 0,22% | 128.126,00 |
| 11.08.2025 | 2,44 | 2,50 | 2,29 | 2,30 | -3,16% | 280.127,00 |
| 08.08.2025 | 2,49 | 2,52 | 2,36 | 2,37 | -2,47% | 282.451,00 |
| 07.08.2025 | 2,35 | 2,49 | 2,34 | 2,43 | 5,19% | 257.916,00 |
| 06.08.2025 | 2,38 | 2,53 | 2,26 | 2,31 | -0,86% | 530.767,00 |
| 05.08.2025 | 2,64 | 2,88 | 2,26 | 2,33 | -15,12% | 1.055.857,00 |
| 04.08.2025 | 3,00 | 3,20 | 2,64 | 2,75 | 10,24% | 1.188.763,00 |
| 01.08.2025 | 2,29 | 2,59 | 2,24 | 2,49 | 7,79% | 633.631,00 |
| 31.07.2025 | 2,55 | 2,56 | 2,24 | 2,31 | -8,33% | 548.909,00 |
| 30.07.2025 | 2,46 | 2,69 | 2,44 | 2,52 | 3,49% | 470.198,00 |
| 29.07.2025 | 2,52 | 2,94 | 2,42 | 2,44 | -7,24% | 1.262.939,00 |
| 28.07.2025 | 2,27 | 2,65 | 2,25 | 2,63 | 17,71% | 1.124.055,00 |
| 25.07.2025 | 1,80 | 2,26 | 1,77 | 2,23 | 17,49% | 959.200,00 |
| 24.07.2025 | 1,97 | 2,07 | 1,84 | 1,90 | -3,16% | 558.282,00 |
| 23.07.2025 | 1,54 | 1,97 | 1,52 | 1,96 | 28,10% | 949.132,00 |
| 22.07.2025 | 1,54 | 1,54 | 1,52 | 1,53 | 0,53% | 38.007,00 |
| 21.07.2025 | 1,60 | 1,60 | 1,49 | 1,52 | -2,93% | 150.585,00 |
| 18.07.2025 | 1,60 | 1,60 | 1,54 | 1,57 | -0,88% | 149.668,00 |
| 17.07.2025 | 1,60 | 1,63 | 1,57 | 1,58 | -3,18% | 92.964,00 |
| 16.07.2025 | 1,82 | 1,82 | 1,61 | 1,63 | -8,10% | 343.273,00 |
| 15.07.2025 | 1,90 | 2,05 | 1,71 | 1,78 | 7,11% | 1.277.042,00 |
| 14.07.2025 | 1,34 | 1,66 | 1,34 | 1,66 | 22,42% | 278.135,00 |
| 11.07.2025 | 1,35 | 1,38 | 1,33 | 1,36 | 1,80% | 49.260,00 |
| 10.07.2025 | 1,35 | 1,35 | 1,32 | 1,33 | -0,60% | 30.805,00 |
| 09.07.2025 | 1,36 | 1,36 | 1,32 | 1,34 | -1,33% | 48.004,00 |
| 08.07.2025 | 1,36 | 1,38 | 1,34 | 1,36 | -0,59% | 30.811,00 |
| 07.07.2025 | 1,41 | 1,41 | 1,35 | 1,37 | -2,29% | 42.428,00 |
| 04.07.2025 | 1,39 | 1,40 | 1,35 | 1,40 | 1,60% | 30.352,00 |
| 03.07.2025 | 1,37 | 1,41 | 1,35 | 1,38 | 1,47% | 100.640,00 |
| 02.07.2025 | 1,35 | 1,37 | 1,32 | 1,36 | 0,74% | 80.660,00 |
| 01.07.2025 | 1,31 | 1,40 | 1,30 | 1,35 | 5,16% | 143.252,00 |
| 30.06.2025 | 1,25 | 1,30 | 1,25 | 1,28 | 1,91% | 19.923,00 |
| 27.06.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -2,18% | 70.584,00 |
| 26.06.2025 | 1,31 | 1,31 | 1,28 | 1,28 | 1,10% | 25.620,00 |
| 25.06.2025 | 1,28 | 1,32 | 1,26 | 1,27 | -0,94% | 40.477,00 |
| 24.06.2025 | 1,24 | 1,30 | 1,24 | 1,28 | 1,75% | 72.636,00 |
| 23.06.2025 | 1,25 | 1,28 | 1,24 | 1,26 | -1,25% | 70.666,00 |
| 20.06.2025 | 1,24 | 1,29 | 1,24 | 1,28 | 3,40% | 57.441,00 |
| 19.06.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -0,48% | 57.431,00 |
| 18.06.2025 | 1,29 | 1,29 | 1,24 | 1,24 | -2,21% | 35.214,00 |
| 17.06.2025 | 1,27 | 1,27 | 1,25 | 1,27 | 0,63% | 61.241,00 |
| 16.06.2025 | 1,28 | 1,29 | 1,26 | 1,26 | -1,56% | 48.194,00 |
| 13.06.2025 | 1,28 | 1,29 | 1,25 | 1,28 | 0,16% | 85.274,00 |
| 12.06.2025 | 1,28 | 1,30 | 1,27 | 1,28 | -1,24% | 80.976,00 |
| 11.06.2025 | 1,32 | 1,32 | 1,29 | 1,29 | 0,31% | 37.802,00 |
| 10.06.2025 | 1,31 | 1,31 | 1,29 | 1,29 | 0,00% | 62.346,00 |
| 09.06.2025 | 1,34 | 1,34 | 1,29 | 1,29 | 0,16% | 40.286,00 |
| 06.06.2025 | 1,31 | 1,31 | 1,28 | 1,29 | -1,68% | 51.817,00 |
| 05.06.2025 | 1,40 | 1,40 | 1,29 | 1,31 | -1,50% | 124.594,00 |
| 04.06.2025 | 1,35 | 1,36 | 1,33 | 1,33 | -0,60% | 46.778,00 |
| 03.06.2025 | 1,36 | 1,39 | 1,33 | 1,34 | -1,62% | 41.032,00 |
| 02.06.2025 | 1,34 | 1,40 | 1,34 | 1,36 | 2,10% | 89.468,00 |
| 30.05.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -1,91% | 42.375,00 |
| 29.05.2025 | 1,37 | 1,38 | 1,33 | 1,36 | 0,00% | 50.435,00 |