1,340€
-0,37%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,34 | 1,35 | 1,31 | 1,34 | -0,74% | - |
| 03.07.2025 | 1,40 | 1,44 | 1,34 | 1,35 | 0,37% | 5.000,00 |
| 02.07.2025 | 1,32 | 1,39 | 1,29 | 1,34 | 1,13% | - |
| 01.07.2025 | 1,29 | 1,38 | 1,27 | 1,33 | 2,71% | - |
| 30.06.2025 | 1,24 | 1,32 | 1,22 | 1,29 | 3,61% | - |
| 27.06.2025 | 1,26 | 1,29 | 1,23 | 1,25 | 0,00% | - |
| 26.06.2025 | 1,29 | 1,29 | 1,25 | 1,25 | 0,40% | - |
| 25.06.2025 | 1,27 | 1,31 | 1,22 | 1,24 | -1,98% | - |
| 24.06.2025 | 1,25 | 1,28 | 1,18 | 1,27 | 2,43% | - |
| 23.06.2025 | 1,28 | 1,30 | 1,19 | 1,24 | -0,80% | - |
| 20.06.2025 | 1,20 | 1,26 | 1,19 | 1,25 | 4,18% | - |
| 19.06.2025 | 1,21 | 1,23 | 1,20 | 1,20 | -0,83% | - |
| 18.06.2025 | 1,19 | 1,23 | 1,17 | 1,21 | 1,69% | - |
| 17.06.2025 | 1,20 | 1,23 | 1,18 | 1,19 | -1,66% | - |
| 16.06.2025 | 1,16 | 1,24 | 1,14 | 1,21 | 4,33% | - |
| 13.06.2025 | 1,19 | 1,27 | 1,16 | 1,16 | -2,53% | - |
| 12.06.2025 | 1,24 | 1,26 | 1,18 | 1,19 | -3,27% | - |
| 11.06.2025 | 1,25 | 1,28 | 1,21 | 1,23 | -1,21% | - |
| 10.06.2025 | 1,26 | 1,28 | 1,24 | 1,24 | -1,20% | - |
| 09.06.2025 | 1,26 | 1,29 | 1,20 | 1,26 | 0,00% | - |
| 06.06.2025 | 1,27 | 1,31 | 1,23 | 1,26 | -0,40% | - |
| 05.06.2025 | 1,27 | 1,29 | 1,20 | 1,26 | -1,18% | - |
| 04.06.2025 | 1,29 | 1,31 | 1,27 | 1,28 | -1,54% | - |
| 03.06.2025 | 1,31 | 1,35 | 1,29 | 1,30 | -0,38% | - |
| 02.06.2025 | 1,30 | 1,45 | 1,29 | 1,30 | -0,38% | - |
| 30.05.2025 | 1,28 | 1,37 | 1,26 | 1,31 | 1,95% | - |
| 29.05.2025 | 1,26 | 1,34 | 1,25 | 1,28 | 0,39% | - |
| 28.05.2025 | 1,31 | 1,33 | 1,27 | 1,28 | -2,67% | - |
| 27.05.2025 | 1,27 | 1,41 | 1,27 | 1,31 | 3,56% | - |
| 26.05.2025 | 1,32 | 1,32 | 1,25 | 1,27 | -3,07% | - |
| 23.05.2025 | 1,35 | 1,37 | 1,31 | 1,31 | -4,74% | - |
| 22.05.2025 | 1,34 | 1,38 | 1,32 | 1,37 | 1,86% | - |
| 21.05.2025 | 1,36 | 1,39 | 1,32 | 1,35 | -1,47% | - |
| 20.05.2025 | 1,38 | 1,39 | 1,31 | 1,37 | -2,50% | - |
| 19.05.2025 | 1,42 | 1,43 | 1,35 | 1,40 | 0,00% | - |
| 16.05.2025 | 1,31 | 1,41 | 1,27 | 1,40 | 6,87% | - |
| 15.05.2025 | 1,24 | 1,35 | 1,23 | 1,31 | 4,80% | - |
| 14.05.2025 | 1,26 | 1,33 | 1,24 | 1,25 | -1,19% | - |
| 13.05.2025 | 1,36 | 1,38 | 1,26 | 1,27 | -7,33% | - |
| 12.05.2025 | 1,41 | 1,44 | 1,33 | 1,37 | -2,15% | - |
| 09.05.2025 | 1,36 | 1,42 | 1,34 | 1,40 | 2,57% | - |
| 08.05.2025 | 1,35 | 1,37 | 1,32 | 1,36 | 0,74% | - |
| 07.05.2025 | 1,40 | 1,41 | 1,33 | 1,35 | -2,53% | - |
| 06.05.2025 | 1,40 | 1,46 | 1,37 | 1,39 | -0,36% | - |
| 05.05.2025 | 1,41 | 1,41 | 1,38 | 1,39 | -1,42% | - |
| 02.05.2025 | 1,45 | 1,51 | 1,39 | 1,41 | -2,76% | - |
| 30.04.2025 | 1,35 | 1,46 | 1,35 | 1,45 | 4,32% | - |
| 29.04.2025 | 1,39 | 1,40 | 1,31 | 1,39 | 2,58% | - |
| 28.04.2025 | 1,36 | 1,38 | 1,33 | 1,36 | 0,00% | - |
| 25.04.2025 | 1,33 | 1,37 | 1,31 | 1,36 | 2,26% | - |
| 24.04.2025 | 1,29 | 1,33 | 1,26 | 1,33 | 3,52% | - |
| 23.04.2025 | 1,26 | 1,34 | 1,24 | 1,28 | 0,39% | - |
| 22.04.2025 | 1,28 | 1,28 | 1,18 | 1,28 | 0,79% | - |
| 17.04.2025 | 1,26 | 1,29 | 1,24 | 1,27 | 0,80% | - |
| 16.04.2025 | 1,29 | 1,30 | 1,23 | 1,26 | -3,83% | - |
| 15.04.2025 | 1,32 | 1,38 | 1,29 | 1,31 | -0,38% | - |
| 14.04.2025 | 1,27 | 1,37 | 1,22 | 1,31 | 2,75% | 600,00 |
| 11.04.2025 | 1,09 | 1,29 | 1,09 | 1,28 | 16,44% | - |
| 10.04.2025 | 1,11 | 1,14 | 1,07 | 1,10 | -1,35% | - |
| 09.04.2025 | 1,10 | 1,17 | 1,06 | 1,11 | 0,45% | - |
| 08.04.2025 | 1,06 | 1,21 | 0,98 | 1,11 | 4,74% | - |
| 07.04.2025 | 1,05 | 1,13 | 1,01 | 1,06 | 1,93% | - |
| 04.04.2025 | 1,09 | 1,10 | 1,01 | 1,04 | -5,48% | - |
| 03.04.2025 | 1,16 | 1,18 | 1,09 | 1,10 | -6,01% | - |
| 02.04.2025 | 1,23 | 1,23 | 1,15 | 1,17 | -3,32% | - |
| 01.04.2025 | 1,15 | 1,24 | 1,15 | 1,21 | 6,17% | - |
| 31.03.2025 | 1,18 | 1,18 | 1,09 | 1,14 | -2,58% | - |
| 28.03.2025 | 1,20 | 1,22 | 1,16 | 1,17 | -2,51% | - |
| 27.03.2025 | 1,21 | 1,24 | 1,19 | 1,20 | -0,83% | - |
| 26.03.2025 | 1,21 | 1,25 | 1,19 | 1,21 | -0,82% | - |
| 25.03.2025 | 1,22 | 1,25 | 1,20 | 1,22 | 0,00% | - |
| 24.03.2025 | 1,20 | 1,22 | 1,16 | 1,22 | 2,53% | - |
| 21.03.2025 | 1,17 | 1,21 | 1,16 | 1,19 | 2,16% | - |
| 20.03.2025 | 1,18 | 1,21 | 1,14 | 1,16 | -2,11% | - |
| 19.03.2025 | 1,14 | 1,21 | 1,11 | 1,19 | 5,33% | - |
| 18.03.2025 | 1,10 | 1,19 | 1,10 | 1,13 | 0,90% | - |
| 17.03.2025 | 1,07 | 1,14 | 1,06 | 1,12 | 2,29% | - |
| 14.03.2025 | 1,19 | 1,77 | 1,06 | 1,09 | -8,79% | - |
| 13.03.2025 | 1,19 | 1,26 | 1,18 | 1,20 | 1,27% | - |
| 12.03.2025 | 1,15 | 1,21 | 1,15 | 1,18 | 2,61% | - |
| 11.03.2025 | 1,13 | 1,27 | 1,12 | 1,15 | 1,77% | - |
| 10.03.2025 | 1,17 | 1,19 | 1,12 | 1,13 | -2,59% | - |
| 07.03.2025 | 1,13 | 1,21 | 1,13 | 1,16 | 2,20% | - |
| 06.03.2025 | 1,19 | 1,20 | 1,12 | 1,14 | -5,81% | - |
| 05.03.2025 | 1,18 | 1,24 | 1,17 | 1,21 | 1,69% | - |
| 04.03.2025 | 1,23 | 1,26 | 1,18 | 1,19 | -3,66% | - |
| 03.03.2025 | 1,23 | 1,34 | 1,21 | 1,23 | -0,40% | - |
| 28.02.2025 | 1,28 | 1,29 | 1,21 | 1,24 | -3,89% | - |
| 27.02.2025 | 1,34 | 1,38 | 1,27 | 1,29 | -3,02% | - |
| 26.02.2025 | 1,32 | 1,41 | 1,32 | 1,33 | 0,00% | - |
| 25.02.2025 | 1,43 | 1,44 | 1,32 | 1,33 | -7,02% | - |
| 24.02.2025 | 1,46 | 1,49 | 1,41 | 1,43 | -3,72% | - |
| 21.02.2025 | 1,47 | 1,53 | 1,42 | 1,48 | -0,67% | - |
| 20.02.2025 | 1,48 | 1,54 | 1,44 | 1,49 | 0,00% | - |
| 19.02.2025 | 1,51 | 1,55 | 1,48 | 1,49 | -1,32% | - |
| 18.02.2025 | 1,42 | 1,56 | 1,41 | 1,51 | 6,71% | - |
| 17.02.2025 | 1,47 | 1,48 | 1,42 | 1,42 | -3,41% | 3.300,00 |
| 14.02.2025 | 1,46 | 1,61 | 1,44 | 1,47 | 3,53% | - |
| 13.02.2025 | 1,46 | 1,48 | 1,40 | 1,42 | -0,35% | - |
| 12.02.2025 | 1,49 | 1,49 | 1,41 | 1,42 | -2,74% | - |