0,980€
-2,97%
Echtzeit-Aktienkurs Cellectis SA
Bid:
Ask:
Aktienkurse zur Cellectis SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 1,00 | 1,02 | 0,96 | 0,99 | -2,48% | - |
| 14.10.2026 | 0,98 | 1,03 | 0,98 | 1,01 | -4,72% | - |
| 13.10.2026 | 1,06 | 1,06 | 0,98 | 1,06 | -1,85% | - |
| 12.10.2026 | 1,13 | 1,19 | 1,07 | 1,08 | -3,14% | - |
| 09.10.2026 | 1,11 | 1,12 | 1,11 | 1,12 | -6,69% | - |
| 08.10.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -4,40% | - |
| 07.10.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 06.10.2026 | 1,26 | 1,28 | 1,25 | 1,28 | 1,19% | - |
| 05.10.2026 | 1,27 | 1,32 | 1,25 | 1,27 | 1,61% | - |
| 02.10.2026 | 1,25 | 1,25 | 1,24 | 1,25 | -7,09% | - |
| 01.10.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 2,68% | - |
| 30.09.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 0,77% | - |
| 29.09.2026 | 1,30 | 1,36 | 1,28 | 1,30 | 0,78% | - |
| 28.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 2,39% | - |
| 25.09.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 24.09.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -1,56% | - |
| 23.09.2026 | 1,32 | 1,40 | 1,28 | 1,29 | -7,89% | - |
| 22.09.2026 | 1,31 | 1,44 | 1,29 | 1,40 | 5,68% | - |
| 21.09.2026 | 1,34 | 1,37 | 1,28 | 1,32 | 0,38% | - |
| 18.09.2026 | 1,27 | 1,36 | 1,19 | 1,32 | 1,94% | - |
| 17.09.2026 | 1,21 | 1,35 | 1,17 | 1,29 | 0,78% | - |
| 16.09.2026 | 1,40 | 1,42 | 1,25 | 1,28 | -7,91% | - |
| 15.09.2026 | 1,56 | 1,56 | 1,32 | 1,39 | -48,13% | - |
| 14.09.2026 | 2,67 | 2,68 | 2,67 | 2,68 | 0,37% | - |
| 11.09.2026 | 2,69 | 2,76 | 2,63 | 2,67 | -1,48% | - |
| 10.09.2026 | 2,69 | 2,79 | 2,65 | 2,71 | 2,26% | - |
| 09.09.2026 | 2,72 | 2,73 | 2,63 | 2,65 | -6,36% | - |
| 08.09.2026 | 2,81 | 2,83 | 2,81 | 2,83 | 1,07% | - |
| 07.09.2026 | 2,79 | 2,80 | 2,79 | 2,80 | -1,75% | - |
| 04.09.2026 | 2,86 | 2,86 | 2,85 | 2,85 | 1,06% | - |
| 03.09.2026 | 2,80 | 2,98 | 2,77 | 2,82 | -4,41% | - |
| 02.09.2026 | 2,85 | 2,99 | 2,76 | 2,95 | 2,43% | - |
| 01.09.2026 | 2,87 | 2,88 | 2,87 | 2,88 | -2,04% | - |
| 31.08.2026 | 2,93 | 2,94 | 2,93 | 2,94 | -5,47% | - |
| 28.08.2026 | 3,05 | 3,12 | 3,02 | 3,11 | 1,97% | - |
| 27.08.2026 | 2,93 | 3,13 | 2,93 | 3,05 | 3,04% | - |
| 26.08.2026 | 2,93 | 3,02 | 2,90 | 2,96 | 1,37% | - |
| 25.08.2026 | 2,73 | 2,97 | 2,73 | 2,92 | 3,91% | - |
| 24.08.2026 | 2,92 | 2,94 | 2,80 | 2,81 | -5,39% | - |
| 21.08.2026 | 2,97 | 3,04 | 2,88 | 2,97 | 4,21% | - |
| 20.08.2026 | 2,71 | 2,92 | 2,71 | 2,85 | 6,34% | - |
| 19.08.2026 | 2,63 | 2,70 | 2,61 | 2,68 | 0,75% | - |
| 18.08.2026 | 2,63 | 2,69 | 2,63 | 2,66 | 0,38% | - |
| 17.08.2026 | 2,64 | 2,70 | 2,58 | 2,65 | -0,75% | - |
| 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% | - |