1,360€
2,64%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,33 | 1,37 | 1,31 | 1,36 | 2,64% | - |
| 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% | - |
| 11.02.2025 | 1,50 | 1,55 | 1,45 | 1,46 | -2,34% | - |
| 10.02.2025 | 1,48 | 1,53 | 1,47 | 1,50 | 0,67% | - |
| 07.02.2025 | 1,53 | 1,56 | 1,49 | 1,49 | -3,57% | - |
| 06.02.2025 | 1,54 | 1,61 | 1,54 | 1,54 | -0,65% | - |
| 05.02.2025 | 1,57 | 1,61 | 1,51 | 1,55 | -1,59% | - |
| 04.02.2025 | 1,51 | 1,59 | 1,49 | 1,58 | 3,28% | - |
| 03.02.2025 | 1,54 | 1,58 | 1,46 | 1,53 | -0,65% | - |
| 31.01.2025 | 1,52 | 1,59 | 1,52 | 1,54 | 1,32% | - |
| 30.01.2025 | 1,46 | 1,53 | 1,44 | 1,52 | 3,06% | - |
| 29.01.2025 | 1,48 | 1,53 | 1,41 | 1,47 | -1,01% | - |
| 28.01.2025 | 1,47 | 1,60 | 1,45 | 1,49 | 2,06% | - |
| 27.01.2025 | 1,59 | 1,63 | 1,46 | 1,46 | -8,78% | - |
| 24.01.2025 | 1,50 | 1,64 | 1,48 | 1,60 | 4,59% | - |
| 23.01.2025 | 1,47 | 1,58 | 1,46 | 1,53 | 2,35% | - |
| 22.01.2025 | 1,45 | 1,49 | 1,44 | 1,49 | 3,83% | - |
| 21.01.2025 | 1,48 | 1,56 | 1,41 | 1,44 | -3,04% | - |
| 20.01.2025 | 1,44 | 1,49 | 1,40 | 1,48 | 2,42% | 2.500,00 |
| 17.01.2025 | 1,47 | 1,50 | 1,43 | 1,45 | -2,03% | - |
| 16.01.2025 | 1,59 | 1,68 | 1,48 | 1,48 | -6,94% | - |
| 15.01.2025 | 1,63 | 1,72 | 1,58 | 1,59 | -2,76% | - |
| 14.01.2025 | 1,64 | 1,75 | 1,61 | 1,63 | -0,91% | - |
| 13.01.2025 | 1,88 | 1,89 | 1,63 | 1,65 | -8,86% | - |
| 10.01.2025 | 1,81 | 1,89 | 1,80 | 1,81 | -0,28% | - |
| 09.01.2025 | 1,87 | 1,88 | 1,79 | 1,81 | -3,98% | - |
| 08.01.2025 | 2,03 | 2,11 | 1,84 | 1,89 | -7,60% | 25,00 |
| 07.01.2025 | 2,05 | 2,18 | 2,01 | 2,04 | -0,49% | - |
| 06.01.2025 | 1,62 | 2,15 | 1,60 | 2,05 | 26,93% | - |
| 03.01.2025 | 1,76 | 1,78 | 1,62 | 1,62 | -9,01% | - |
| 02.01.2025 | 1,36 | 1,80 | 1,36 | 1,78 | 31,00% | 1.400,00 |
| 30.12.2024 | 1,35 | 1,37 | 1,35 | 1,36 | -9,06% | - |
| 27.12.2024 | 1,45 | 1,52 | 1,42 | 1,49 | -1,97% | - |
| 23.12.2024 | 1,58 | 1,58 | 1,52 | 1,52 | 0,66% | - |
| 20.12.2024 | 1,53 | 1,54 | 1,48 | 1,51 | -1,63% | - |
| 19.12.2024 | 1,58 | 1,62 | 1,45 | 1,54 | -3,46% | - |
| 18.12.2024 | 1,63 | 1,69 | 1,56 | 1,59 | -2,45% | - |
| 17.12.2024 | 1,68 | 1,69 | 1,61 | 1,63 | -2,98% | 1.400,00 |
| 16.12.2024 | 1,68 | 1,72 | 1,56 | 1,68 | 0,60% | - |
| 13.12.2024 | 1,81 | 1,81 | 1,64 | 1,67 | -7,73% | - |
| 12.12.2024 | 1,81 | 1,88 | 1,75 | 1,81 | -2,16% | - |
| 11.12.2024 | 1,85 | 1,88 | 1,80 | 1,85 | 0,00% | - |
| 10.12.2024 | 1,86 | 1,92 | 1,81 | 1,85 | -1,60% | - |
| 09.12.2024 | 1,89 | 1,95 | 1,82 | 1,88 | -0,53% | - |
| 06.12.2024 | 1,87 | 1,93 | 1,75 | 1,89 | 2,16% | - |
| 05.12.2024 | 1,80 | 1,86 | 1,75 | 1,85 | 3,35% | - |
| 04.12.2024 | 1,86 | 1,87 | 1,75 | 1,79 | -4,28% | - |
| 03.12.2024 | 1,94 | 1,96 | 1,82 | 1,87 | -3,86% | - |
| 02.12.2024 | 2,00 | 2,03 | 1,91 | 1,95 | -2,02% | - |
| 29.11.2024 | 2,03 | 2,05 | 1,92 | 1,99 | -2,22% | - |
| 28.11.2024 | 2,02 | 2,03 | 1,90 | 2,03 | 0,74% | - |