1,440€
0,35%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 1,45 | 1,48 | 1,44 | 1,44 | 0,35% | - |
| 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% | - |
| 27.11.2024 | 2,05 | 2,09 | 1,97 | 2,02 | -0,74% | - |
| 26.11.2024 | 1,87 | 2,03 | 1,80 | 2,03 | 9,14% | - |
| 25.11.2024 | 1,79 | 1,89 | 1,72 | 1,86 | 2,76% | - |
| 22.11.2024 | 1,78 | 1,82 | 1,73 | 1,81 | 1,69% | - |
| 21.11.2024 | 1,80 | 1,85 | 1,73 | 1,78 | -1,11% | - |
| 20.11.2024 | 1,85 | 1,87 | 1,80 | 1,80 | -1,64% | - |
| 19.11.2024 | 1,83 | 1,93 | 1,77 | 1,83 | 0,00% | - |
| 18.11.2024 | 1,77 | 1,87 | 1,75 | 1,83 | 4,57% | - |
| 15.11.2024 | 1,81 | 1,86 | 1,69 | 1,75 | -3,05% | - |
| 14.11.2024 | 1,87 | 1,88 | 1,79 | 1,81 | -3,48% | - |
| 13.11.2024 | 1,86 | 1,93 | 1,82 | 1,87 | 0,54% | - |
| 12.11.2024 | 1,79 | 1,88 | 1,76 | 1,86 | 4,49% | - |
| 11.11.2024 | 1,65 | 1,79 | 1,65 | 1,78 | 8,54% | - |
| 08.11.2024 | 1,61 | 1,68 | 1,61 | 1,64 | 1,86% | - |
| 07.11.2024 | 1,65 | 1,72 | 1,58 | 1,61 | -1,23% | - |
| 06.11.2024 | 1,68 | 1,76 | 1,61 | 1,63 | -1,81% | - |
| 05.11.2024 | 1,62 | 1,79 | 1,58 | 1,66 | -0,60% | - |
| 04.11.2024 | 1,63 | 1,77 | 1,62 | 1,67 | 2,14% | - |
| 01.11.2024 | 1,64 | 1,74 | 1,61 | 1,64 | -1,51% | - |
| 31.10.2024 | 1,67 | 1,72 | 1,65 | 1,66 | -0,30% | - |
| 30.10.2024 | 1,69 | 1,76 | 1,64 | 1,67 | -2,06% | - |
| 29.10.2024 | 1,79 | 1,82 | 1,68 | 1,70 | -5,03% | - |
| 28.10.2024 | 1,72 | 1,80 | 1,72 | 1,79 | 1,99% | - |
| 25.10.2024 | 1,75 | 1,82 | 1,69 | 1,76 | 0,29% | - |
| 24.10.2024 | 1,82 | 1,92 | 1,72 | 1,75 | -3,58% | - |
| 23.10.2024 | 1,67 | 1,83 | 1,65 | 1,82 | 9,34% | - |
| 22.10.2024 | 1,70 | 1,79 | 1,66 | 1,66 | -2,35% | - |
| 21.10.2024 | 1,75 | 1,90 | 1,69 | 1,70 | -2,86% | - |
| 18.10.2024 | 1,75 | 1,83 | 1,70 | 1,75 | 0,29% | - |
| 17.10.2024 | 1,74 | 1,81 | 1,71 | 1,75 | 0,58% | - |
| 16.10.2024 | 1,74 | 1,85 | 1,73 | 1,74 | -0,86% | - |
| 15.10.2024 | 1,79 | 1,85 | 1,74 | 1,75 | -2,51% | - |
| 14.10.2024 | 1,84 | 1,88 | 1,74 | 1,80 | -1,37% | - |
| 11.10.2024 | 1,88 | 1,88 | 1,80 | 1,82 | -2,67% | - |
| 10.10.2024 | 1,78 | 1,93 | 1,71 | 1,87 | 2,75% | - |
| 09.10.2024 | 1,79 | 1,91 | 1,75 | 1,82 | 0,55% | - |
| 08.10.2024 | 1,81 | 1,89 | 1,75 | 1,81 | 0,00% | - |
| 07.10.2024 | 1,73 | 1,88 | 1,70 | 1,81 | 3,43% | - |
| 04.10.2024 | 1,80 | 1,87 | 1,73 | 1,75 | -3,85% | - |
| 03.10.2024 | 1,93 | 1,94 | 1,80 | 1,82 | -5,21% | - |
| 02.10.2024 | 1,83 | 1,92 | 1,77 | 1,92 | 4,92% | - |
| 01.10.2024 | 1,90 | 1,93 | 1,83 | 1,83 | -4,19% | - |
| 30.09.2024 | 1,96 | 2,00 | 1,88 | 1,91 | -3,29% | - |
| 27.09.2024 | 1,96 | 2,01 | 1,92 | 1,98 | 1,28% | - |
| 26.09.2024 | 1,91 | 1,99 | 1,87 | 1,95 | 2,09% | - |
| 25.09.2024 | 1,98 | 2,05 | 1,89 | 1,91 | -2,05% | - |
| 24.09.2024 | 2,08 | 2,08 | 1,93 | 1,95 | -2,50% | - |
| 23.09.2024 | 2,02 | 2,07 | 1,95 | 2,00 | 1,27% | - |
| 20.09.2024 | 2,08 | 2,08 | 1,97 | 1,98 | -4,13% | - |
| 19.09.2024 | 2,06 | 2,14 | 2,01 | 2,06 | 0,00% | - |
| 18.09.2024 | 2,12 | 2,14 | 2,00 | 2,06 | -1,90% | - |
| 17.09.2024 | 2,04 | 2,13 | 2,00 | 2,10 | 2,44% | - |
| 16.09.2024 | 2,04 | 2,07 | 1,96 | 2,05 | -0,49% | - |
| 13.09.2024 | 2,16 | 2,18 | 2,03 | 2,06 | -4,63% | - |
| 12.09.2024 | 2,10 | 2,17 | 2,04 | 2,16 | 3,85% | - |
| 11.09.2024 | 2,02 | 2,11 | 1,96 | 2,08 | 2,21% | - |
| 10.09.2024 | 2,04 | 2,06 | 1,97 | 2,04 | -0,73% | - |
| 09.09.2024 | 2,02 | 2,09 | 1,96 | 2,05 | 2,50% | - |
| 06.09.2024 | 2,04 | 2,07 | 1,97 | 2,00 | -2,91% | - |
| 05.09.2024 | 2,10 | 2,10 | 2,00 | 2,06 | -1,90% | - |
| 04.09.2024 | 2,14 | 2,14 | 1,99 | 2,10 | 1,94% | - |
| 03.09.2024 | 2,18 | 2,18 | 2,05 | 2,06 | -5,50% | 2.000,00 |
| 02.09.2024 | 2,18 | 2,18 | 2,07 | 2,18 | 0,93% | - |
| 30.08.2024 | 2,14 | 2,18 | 2,07 | 2,16 | 0,47% | - |
| 29.08.2024 | 2,14 | 2,21 | 2,08 | 2,15 | 0,47% | - |