2,240€
-1,32%
Echtzeit-Aktienkurs Cellectis SA
Bid:
Ask:
Aktienkurse zur Cellectis SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,26 | 2,50 | 2,09 | 2,21 | -2,64% | - |
| 07.08.2025 | 2,32 | 2,44 | 2,24 | 2,27 | -2,58% | - |
| 06.08.2025 | 2,19 | 2,47 | 2,18 | 2,33 | 5,91% | - |
| 05.08.2025 | 2,63 | 2,63 | 2,20 | 2,20 | -14,40% | - |
| 04.08.2025 | 2,55 | 2,92 | 2,47 | 2,57 | 0,78% | 350,00 |
| 01.08.2025 | 2,20 | 2,65 | 2,15 | 2,55 | 14,86% | - |
| 31.07.2025 | 2,34 | 2,45 | 2,14 | 2,22 | -6,72% | - |
| 30.07.2025 | 2,46 | 2,65 | 2,31 | 2,38 | -2,46% | - |
| 29.07.2025 | 2,43 | 2,89 | 2,29 | 2,44 | -1,21% | - |
| 28.07.2025 | 2,14 | 2,62 | 2,14 | 2,47 | 17,06% | - |
| 25.07.2025 | 1,74 | 2,26 | 1,68 | 2,11 | 23,03% | 550,00 |
| 24.07.2025 | 1,98 | 2,10 | 1,71 | 1,72 | -12,94% | - |
| 23.07.2025 | 1,58 | 2,02 | 1,52 | 1,97 | 25,88% | 35,00 |
| 22.07.2025 | 1,57 | 1,60 | 1,52 | 1,57 | -0,63% | - |
| 21.07.2025 | 1,57 | 1,60 | 1,47 | 1,58 | 1,29% | - |
| 18.07.2025 | 1,65 | 1,66 | 1,56 | 1,56 | -5,47% | - |
| 17.07.2025 | 1,71 | 1,75 | 1,59 | 1,65 | -4,36% | - |
| 16.07.2025 | 1,82 | 1,82 | 1,64 | 1,72 | -3,10% | - |
| 15.07.2025 | 1,84 | 2,03 | 1,72 | 1,78 | -2,74% | - |
| 14.07.2025 | 1,36 | 1,95 | 1,33 | 1,83 | 30,82% | - |
| 11.07.2025 | 1,41 | 1,42 | 1,36 | 1,40 | 0,00% | - |
| 10.07.2025 | 1,39 | 1,40 | 1,32 | 1,40 | 0,72% | - |
| 09.07.2025 | 1,36 | 1,40 | 1,29 | 1,39 | 1,47% | - |
| 08.07.2025 | 1,35 | 1,39 | 1,35 | 1,37 | 1,49% | - |
| 07.07.2025 | 1,34 | 1,40 | 1,30 | 1,35 | 0,75% | - |
| 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% | - |