2,690€
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 2,76 | 2,76 | 2,64 | 2,67 | -0,74% | - |
| 13.08.2026 | 2,55 | 2,71 | 2,55 | 2,69 | 4,26% | - |
| 12.08.2026 | 2,50 | 2,62 | 2,43 | 2,58 | 7,95% | - |
| 11.08.2026 | 2,39 | 2,40 | 2,39 | 2,39 | -2,45% | - |
| 10.08.2026 | 2,45 | 2,46 | 2,45 | 2,45 | 0,82% | - |
| 07.08.2026 | 2,33 | 2,43 | 2,31 | 2,43 | 7,52% | - |
| 06.08.2026 | 2,41 | 2,45 | 2,21 | 2,26 | -5,44% | - |
| 05.08.2026 | 2,41 | 2,46 | 2,37 | 2,39 | 0,00% | - |
| 04.08.2026 | 2,39 | 2,43 | 2,39 | 2,39 | -0,42% | - |
| 03.08.2026 | 2,39 | 2,40 | 2,39 | 2,40 | 0,00% | - |
| 31.07.2026 | 2,44 | 2,57 | 2,39 | 2,40 | -4,00% | - |
| 30.07.2026 | 2,49 | 2,50 | 2,49 | 2,50 | 0,00% | - |
| 29.07.2026 | 2,49 | 2,50 | 2,49 | 2,50 | -1,96% | - |
| 28.07.2026 | 2,54 | 2,55 | 2,54 | 2,55 | 3,66% | - |
| 27.07.2026 | 2,53 | 2,60 | 2,43 | 2,46 | -3,15% | - |
| 24.07.2026 | 2,44 | 2,59 | 2,42 | 2,54 | 4,96% | - |
| 23.07.2026 | 2,45 | 2,50 | 2,35 | 2,42 | -1,22% | - |
| 22.07.2026 | 2,38 | 2,46 | 2,31 | 2,45 | 6,99% | - |
| 20.07.2026 | 2,19 | 2,29 | 2,19 | 2,29 | -0,43% | - |
| 17.07.2026 | 2,33 | 2,34 | 2,24 | 2,30 | -6,50% | - |
| 16.07.2026 | 2,45 | 2,46 | 2,45 | 2,46 | -1,99% | - |
| 15.07.2026 | 2,52 | 2,52 | 2,51 | 2,51 | -2,33% | - |
| 13.07.2026 | 2,62 | 2,65 | 2,54 | 2,57 | -7,55% | - |
| 10.07.2026 | 2,77 | 2,78 | 2,77 | 2,78 | 2,96% | - |
| 09.07.2026 | 2,71 | 2,71 | 2,70 | 2,70 | -1,82% | - |
| 08.07.2026 | 2,82 | 2,86 | 2,71 | 2,75 | -5,50% | - |
| 06.07.2026 | 2,91 | 2,98 | 2,87 | 2,91 | 1,04% | - |
| 03.07.2026 | 2,89 | 2,89 | 2,88 | 2,88 | 11,63% | - |
| 02.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,39% | - |
| 01.07.2026 | 2,63 | 2,68 | 2,53 | 2,57 | -0,39% | - |
| 30.06.2026 | 2,57 | 2,58 | 2,57 | 2,58 | 1,57% | - |
| 29.06.2026 | 2,49 | 2,61 | 2,47 | 2,54 | 2,01% | - |
| 26.06.2026 | 2,54 | 2,63 | 2,44 | 2,49 | -1,58% | - |
| 25.06.2026 | 2,44 | 2,56 | 2,31 | 2,53 | 3,69% | - |
| 24.06.2026 | 2,55 | 2,63 | 2,43 | 2,44 | -3,94% | - |
| 23.06.2026 | 2,46 | 2,58 | 2,43 | 2,54 | 3,67% | - |
| 22.06.2026 | 2,66 | 2,67 | 2,45 | 2,45 | -8,92% | - |
| 19.06.2026 | 2,62 | 2,73 | 2,61 | 2,69 | 0,37% | - |
| 18.06.2026 | 2,70 | 2,70 | 2,67 | 2,68 | 0,00% | - |
| 17.06.2026 | 2,63 | 2,72 | 2,60 | 2,68 | 0,00% | - |
| 16.06.2026 | 2,69 | 2,69 | 2,68 | 2,68 | -1,11% | - |
| 15.06.2026 | 2,67 | 2,78 | 2,60 | 2,71 | 0,37% | - |
| 12.06.2026 | 2,70 | 2,80 | 2,62 | 2,70 | -2,17% | - |
| 11.06.2026 | 2,75 | 2,76 | 2,75 | 2,76 | 0,36% | - |
| 10.06.2026 | 2,58 | 2,91 | 2,58 | 2,75 | 7,42% | - |
| 09.06.2026 | 2,54 | 2,59 | 2,48 | 2,56 | -1,92% | - |
| 08.06.2026 | 2,60 | 2,68 | 2,56 | 2,61 | -0,76% | 2.000,00 |
| 05.06.2026 | 2,66 | 2,71 | 2,62 | 2,63 | -1,50% | - |
| 04.06.2026 | 2,66 | 2,71 | 2,57 | 2,67 | -1,84% | - |
| 03.06.2026 | 2,91 | 2,91 | 2,63 | 2,72 | -10,53% | - |
| 02.06.2026 | 2,99 | 3,10 | 2,93 | 3,04 | 1,33% | - |
| 01.06.2026 | 3,03 | 3,11 | 2,95 | 3,00 | -2,91% | - |
| 29.05.2026 | 3,09 | 3,17 | 3,03 | 3,09 | -0,64% | - |
| 28.05.2026 | 3,12 | 3,29 | 3,03 | 3,11 | -1,27% | - |
| 27.05.2026 | 3,16 | 3,16 | 3,15 | 3,15 | -2,17% | - |
| 26.05.2026 | 3,17 | 3,24 | 3,17 | 3,22 | 6,98% | - |
| 25.05.2026 | 3,02 | 3,02 | 3,01 | 3,01 | -1,31% | - |
| 22.05.2026 | 3,05 | 3,14 | 3,03 | 3,05 | -0,65% | - |
| 21.05.2026 | 3,15 | 3,20 | 2,99 | 3,07 | -7,25% | - |
| 20.05.2026 | 3,15 | 3,35 | 3,01 | 3,31 | 4,42% | - |
| 19.05.2026 | 3,31 | 3,31 | 3,09 | 3,17 | -5,93% | - |
| 18.05.2026 | 3,41 | 3,49 | 3,21 | 3,37 | -4,53% | - |
| 15.05.2026 | 3,53 | 3,66 | 3,40 | 3,53 | 2,02% | - |
| 14.05.2026 | 3,40 | 3,63 | 3,38 | 3,46 | 0,29% | - |
| 13.05.2026 | 3,37 | 3,48 | 3,31 | 3,45 | 1,77% | - |
| 12.05.2026 | 3,27 | 3,49 | 3,27 | 3,39 | 0,30% | - |
| 11.05.2026 | 3,27 | 3,49 | 3,27 | 3,38 | 0,60% | - |
| 07.05.2026 | 3,35 | 3,36 | 3,35 | 3,36 | 1,20% | - |
| 06.05.2026 | 3,19 | 3,41 | 3,17 | 3,32 | 5,06% | - |
| 05.05.2026 | 3,17 | 3,24 | 3,15 | 3,16 | -2,47% | - |
| 04.05.2026 | 3,37 | 3,42 | 3,24 | 3,24 | -3,86% | - |
| 30.04.2026 | 3,20 | 3,42 | 3,19 | 3,37 | 4,98% | - |
| 29.04.2026 | 3,42 | 3,49 | 3,21 | 3,21 | -4,75% | - |
| 28.04.2026 | 3,42 | 3,43 | 3,37 | 3,37 | -2,03% | - |
| 27.04.2026 | 3,32 | 3,47 | 3,25 | 3,44 | 2,69% | - |
| 24.04.2026 | 3,36 | 3,36 | 3,35 | 3,35 | -1,47% | - |
| 23.04.2026 | 3,39 | 3,48 | 3,36 | 3,40 | 0,00% | - |
| 22.04.2026 | 3,45 | 3,45 | 3,40 | 3,40 | -2,30% | - |
| 21.04.2026 | 3,49 | 3,49 | 3,48 | 3,48 | -0,29% | - |
| 20.04.2026 | 3,76 | 3,76 | 3,45 | 3,49 | -6,18% | - |
| 17.04.2026 | 3,62 | 3,85 | 3,52 | 3,72 | 2,20% | - |
| 16.04.2026 | 3,47 | 3,72 | 3,44 | 3,64 | 0,55% | - |
| 15.04.2026 | 3,53 | 3,70 | 3,52 | 3,62 | 0,28% | - |
| 14.04.2026 | 3,67 | 3,84 | 3,40 | 3,61 | 1,40% | - |
| 13.04.2026 | 3,06 | 4,08 | 3,06 | 3,56 | 14,84% | - |
| 10.04.2026 | 3,01 | 3,14 | 2,99 | 3,10 | 1,97% | - |
| 09.04.2026 | 3,06 | 3,06 | 3,04 | 3,04 | -2,56% | - |
| 08.04.2026 | 2,90 | 3,36 | 2,88 | 3,12 | 4,70% | - |
| 07.04.2026 | 3,02 | 3,02 | 2,98 | 2,98 | 1,71% | - |
| 02.04.2026 | 2,92 | 2,93 | 2,92 | 2,93 | -1,35% | - |
| 01.04.2026 | 2,66 | 2,98 | 2,66 | 2,97 | 7,61% | - |
| 31.03.2026 | 2,71 | 2,80 | 2,66 | 2,76 | 0,00% | - |
| 30.03.2026 | 2,68 | 2,77 | 2,64 | 2,76 | -1,08% | - |
| 27.03.2026 | 2,78 | 2,79 | 2,78 | 2,79 | -1,76% | - |
| 26.03.2026 | 2,94 | 2,94 | 2,80 | 2,84 | 0,35% | - |
| 25.03.2026 | 2,78 | 2,87 | 2,78 | 2,83 | -1,39% | - |
| 24.03.2026 | 2,99 | 2,99 | 2,80 | 2,87 | 5,51% | - |
| 23.03.2026 | 2,89 | 2,93 | 2,68 | 2,72 | -8,11% | - |
| 20.03.2026 | 3,00 | 3,18 | 2,95 | 2,96 | -1,66% | - |
| 19.03.2026 | 3,01 | 3,03 | 3,01 | 3,01 | 0,00% | - |