2,378€
-2,16%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 1,38 | 1,38 | 1,34 | 1,36 | -2,02% | 45.406,00 |
| 27.05.2025 | 1,40 | 1,41 | 1,36 | 1,39 | -0,72% | 66.938,00 |
| 26.05.2025 | 1,44 | 1,44 | 1,39 | 1,40 | -1,41% | 47.057,00 |
| 23.05.2025 | 1,35 | 1,46 | 1,32 | 1,42 | 5,99% | 188.935,00 |
| 22.05.2025 | 1,34 | 1,34 | 1,32 | 1,34 | -0,45% | 36.869,00 |
| 21.05.2025 | 1,34 | 1,36 | 1,31 | 1,34 | 0,30% | 56.513,00 |
| 20.05.2025 | 1,34 | 1,35 | 1,32 | 1,34 | -0,74% | 56.112,00 |
| 19.05.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -0,74% | 41.984,00 |
| 16.05.2025 | 1,36 | 1,37 | 1,34 | 1,36 | 0,74% | 30.097,00 |
| 15.05.2025 | 1,30 | 1,37 | 1,30 | 1,35 | 3,37% | 99.034,00 |
| 14.05.2025 | 1,34 | 1,34 | 1,30 | 1,30 | -2,10% | 78.529,00 |
| 13.05.2025 | 1,35 | 1,37 | 1,33 | 1,33 | -1,33% | 77.874,00 |
| 12.05.2025 | 1,38 | 1,39 | 1,33 | 1,35 | -2,88% | 144.203,00 |
| 09.05.2025 | 1,38 | 1,43 | 1,38 | 1,39 | 0,00% | 70.281,00 |
| 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 |