2,348€
-0,74%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,36 | 2,42 | 2,30 | 2,38 | 0,42% | - |
| 18.04.2024 | 2,41 | 2,41 | 2,33 | 2,37 | 0,85% | 26.617,00 |
| 17.04.2024 | 2,31 | 2,40 | 2,31 | 2,35 | -0,64% | 40.901,00 |
| 16.04.2024 | 2,32 | 2,39 | 2,27 | 2,36 | -0,42% | 115.732,00 |
| 15.04.2024 | 2,47 | 2,47 | 2,30 | 2,37 | -5,95% | 219.003,00 |
| 12.04.2024 | 2,62 | 2,66 | 2,50 | 2,52 | -3,82% | 65.757,00 |
| 11.04.2024 | 2,61 | 2,74 | 2,60 | 2,62 | -0,19% | 99.571,00 |
| 10.04.2024 | 2,58 | 2,66 | 2,53 | 2,63 | 2,34% | 64.249,00 |
| 09.04.2024 | 2,50 | 2,60 | 2,50 | 2,57 | 1,58% | 64.674,00 |
| 08.04.2024 | 2,55 | 2,57 | 2,46 | 2,53 | -0,79% | 64.761,00 |
| 05.04.2024 | 2,57 | 2,57 | 2,51 | 2,55 | -2,12% | 26.702,00 |
| 04.04.2024 | 2,61 | 2,66 | 2,57 | 2,60 | 0,00% | 68.661,00 |
| 03.04.2024 | 2,50 | 2,64 | 2,45 | 2,60 | 5,69% | 155.794,00 |
| 02.04.2024 | 2,50 | 2,53 | 2,39 | 2,46 | -1,13% | 70.755,00 |
| 28.03.2024 | 2,51 | 2,54 | 2,46 | 2,49 | 0,40% | 95.217,00 |
| 27.03.2024 | 2,30 | 2,50 | 2,26 | 2,48 | 8,68% | 122.725,00 |
| 26.03.2024 | 2,38 | 2,38 | 2,23 | 2,28 | -4,20% | 108.696,00 |
| 25.03.2024 | 2,36 | 2,40 | 2,31 | 2,38 | 1,28% | 52.008,00 |
| 22.03.2024 | 2,30 | 2,39 | 2,25 | 2,35 | 4,26% | 76.893,00 |
| 21.03.2024 | 2,25 | 2,32 | 2,22 | 2,25 | 1,53% | 75.564,00 |
| 20.03.2024 | 2,21 | 2,24 | 2,13 | 2,22 | 0,18% | 72.071,00 |
| 19.03.2024 | 2,27 | 2,30 | 2,19 | 2,22 | -3,65% | 56.156,00 |
| 18.03.2024 | 2,33 | 2,37 | 2,28 | 2,30 | -1,63% | 37.661,00 |
| 15.03.2024 | 2,31 | 2,35 | 2,31 | 2,34 | -0,51% | 22.264,00 |
| 14.03.2024 | 2,37 | 2,43 | 2,33 | 2,35 | -1,18% | 38.069,00 |
| 13.03.2024 | 2,44 | 2,44 | 2,34 | 2,38 | -1,65% | 26.877,00 |
| 12.03.2024 | 2,40 | 2,45 | 2,35 | 2,42 | 1,34% | 22.610,00 |
| 11.03.2024 | 2,48 | 2,52 | 2,37 | 2,39 | -2,69% | 95.277,00 |
| 08.03.2024 | 2,23 | 2,54 | 2,23 | 2,45 | 6,89% | 217.420,00 |
| 07.03.2024 | 2,30 | 2,30 | 2,23 | 2,29 | -0,26% | 42.155,00 |
| 06.03.2024 | 2,18 | 2,34 | 2,18 | 2,30 | 4,07% | 72.758,00 |
| 05.03.2024 | 2,32 | 2,36 | 2,17 | 2,21 | -5,31% | 117.701,00 |
| 04.03.2024 | 2,42 | 2,42 | 2,32 | 2,33 | -0,26% | 44.536,00 |
| 01.03.2024 | 2,30 | 2,38 | 2,30 | 2,34 | 2,81% | 62.089,00 |
| 29.02.2024 | 2,32 | 2,32 | 2,24 | 2,28 | -2,82% | 73.214,00 |
| 28.02.2024 | 2,34 | 2,40 | 2,23 | 2,34 | -3,14% | 210.467,00 |
| 27.02.2024 | 2,38 | 2,42 | 2,30 | 2,42 | 0,67% | 110.541,00 |
| 26.02.2024 | 2,45 | 2,53 | 2,37 | 2,40 | -5,66% | 127.797,00 |
| 23.02.2024 | 2,56 | 2,58 | 2,43 | 2,55 | -0,62% | 84.124,00 |
| 22.02.2024 | 2,54 | 2,60 | 2,49 | 2,56 | 2,56% | 55.110,00 |
| 21.02.2024 | 2,48 | 2,50 | 2,42 | 2,50 | 0,64% | 45.502,00 |
| 20.02.2024 | 2,59 | 2,59 | 2,37 | 2,48 | -4,54% | 146.056,00 |
| 19.02.2024 | 2,57 | 2,64 | 2,57 | 2,60 | 1,17% | 32.392,00 |
| 16.02.2024 | 2,66 | 2,70 | 2,56 | 2,57 | -2,65% | 76.615,00 |
| 15.02.2024 | 2,63 | 2,65 | 2,58 | 2,64 | 2,25% | 34.884,00 |
| 14.02.2024 | 2,53 | 2,66 | 2,53 | 2,58 | 0,08% | 113.480,00 |
| 13.02.2024 | 2,78 | 2,79 | 2,50 | 2,58 | -6,18% | 333.237,00 |
| 12.02.2024 | 2,79 | 2,88 | 2,69 | 2,75 | 0,81% | 169.859,00 |
| 09.02.2024 | 2,82 | 2,85 | 2,73 | 2,73 | -2,57% | 88.060,00 |
| 08.02.2024 | 2,77 | 2,82 | 2,72 | 2,80 | 1,30% | 119.140,00 |
| 07.02.2024 | 2,69 | 2,78 | 2,67 | 2,76 | 1,17% | 136.753,00 |
| 06.02.2024 | 2,62 | 2,73 | 2,62 | 2,73 | 3,41% | 100.494,00 |
| 05.02.2024 | 2,61 | 2,74 | 2,61 | 2,64 | 0,46% | 76.946,00 |
| 02.02.2024 | 2,69 | 2,75 | 2,61 | 2,63 | -2,08% | 80.274,00 |
| 01.02.2024 | 2,69 | 2,74 | 2,63 | 2,69 | -0,59% | 49.461,00 |
| 31.01.2024 | 2,65 | 2,72 | 2,61 | 2,70 | 1,96% | 74.783,00 |
| 30.01.2024 | 2,66 | 2,78 | 2,65 | 2,65 | -1,19% | 105.715,00 |
| 29.01.2024 | 2,68 | 2,68 | 2,60 | 2,68 | 1,21% | 107.482,00 |
| 26.01.2024 | 2,56 | 2,65 | 2,51 | 2,65 | 5,58% | 100.791,00 |
| 25.01.2024 | 2,58 | 2,58 | 2,40 | 2,51 | -3,46% | 169.872,00 |
| 24.01.2024 | 2,60 | 2,68 | 2,57 | 2,60 | 0,78% | 82.714,00 |
| 23.01.2024 | 2,49 | 2,60 | 2,49 | 2,58 | 3,86% | 110.279,00 |
| 22.01.2024 | 2,42 | 2,58 | 2,42 | 2,48 | 1,64% | 118.231,00 |
| 19.01.2024 | 2,40 | 2,49 | 2,37 | 2,44 | 1,83% | 151.904,00 |
| 18.01.2024 | 2,38 | 2,40 | 2,31 | 2,40 | 1,01% | 75.435,00 |
| 17.01.2024 | 2,50 | 2,52 | 2,33 | 2,38 | -6,75% | 212.077,00 |
| 16.01.2024 | 2,47 | 2,55 | 2,46 | 2,55 | 2,66% | 59.221,00 |
| 15.01.2024 | 2,55 | 2,55 | 2,48 | 2,48 | -2,21% | 78.116,00 |
| 12.01.2024 | 2,49 | 2,58 | 2,46 | 2,54 | 2,75% | 137.532,00 |
| 11.01.2024 | 2,60 | 2,60 | 2,45 | 2,47 | -3,36% | 157.653,00 |
| 10.01.2024 | 2,65 | 2,65 | 2,55 | 2,56 | -3,62% | 145.529,00 |
| 09.01.2024 | 2,59 | 2,72 | 2,58 | 2,65 | 1,61% | 185.665,00 |
| 08.01.2024 | 2,66 | 2,69 | 2,50 | 2,61 | -2,54% | 202.563,00 |
| 05.01.2024 | 2,68 | 2,74 | 2,59 | 2,68 | -0,22% | 203.838,00 |
| 04.01.2024 | 2,79 | 2,79 | 2,62 | 2,68 | 0,83% | 166.970,00 |
| 03.01.2024 | 2,73 | 2,80 | 2,63 | 2,66 | -2,13% | 221.639,00 |
| 02.01.2024 | 2,80 | 2,87 | 2,58 | 2,72 | -1,59% | 373.238,00 |
| 29.12.2023 | 3,04 | 3,05 | 2,74 | 2,76 | -10,49% | 465.283,00 |
| 28.12.2023 | 3,07 | 3,12 | 2,97 | 3,09 | 1,98% | 209.624,00 |
| 27.12.2023 | 3,04 | 3,16 | 3,00 | 3,03 | 0,93% | 286.450,00 |
| 22.12.2023 | 3,05 | 3,09 | 2,92 | 3,00 | 0,00% | 243.811,00 |
| 21.12.2023 | 3,25 | 3,25 | 2,98 | 3,00 | -9,80% | 534.001,00 |
| 20.12.2023 | 2,92 | 3,44 | 2,92 | 3,33 | 14,77% | 792.304,00 |
| 19.12.2023 | 2,95 | 3,00 | 2,88 | 2,90 | -3,46% | 208.116,00 |
| 18.12.2023 | 3,00 | 3,00 | 3,00 | 3,00 | 7,21% | 540.266,00 |
| 15.12.2023 | 2,71 | 2,88 | 2,71 | 2,80 | 1,97% | 232.558,00 |
| 14.12.2023 | 2,64 | 2,75 | 2,63 | 2,75 | 4,73% | 224.446,00 |
| 13.12.2023 | 2,63 | 2,65 | 2,59 | 2,62 | 0,15% | 65.738,00 |
| 12.12.2023 | 2,73 | 2,76 | 2,60 | 2,62 | -2,68% | 144.108,00 |
| 11.12.2023 | 2,67 | 2,73 | 2,61 | 2,69 | 1,51% | 109.941,00 |
| 08.12.2023 | 2,60 | 2,66 | 2,54 | 2,65 | 3,92% | 141.179,00 |
| 07.12.2023 | 2,58 | 2,60 | 2,52 | 2,55 | -1,24% | 93.856,00 |
| 06.12.2023 | 2,58 | 2,58 | 2,58 | 2,58 | -0,69% | 99.932,00 |
| 05.12.2023 | 2,63 | 2,64 | 2,56 | 2,60 | -1,96% | 229.443,00 |
| 04.12.2023 | 2,68 | 2,75 | 2,62 | 2,65 | -0,15% | 130.356,00 |
| 01.12.2023 | 2,65 | 2,70 | 2,60 | 2,66 | -1,85% | 138.792,00 |
| 30.11.2023 | 2,79 | 2,79 | 2,64 | 2,71 | -1,10% | 211.065,00 |
| 29.11.2023 | 2,80 | 2,90 | 2,69 | 2,74 | -1,23% | 444.003,00 |
| 28.11.2023 | 2,62 | 2,78 | 2,58 | 2,77 | 7,70% | 333.312,00 |
| 27.11.2023 | 2,60 | 2,64 | 2,57 | 2,57 | -0,92% | 126.375,00 |