1,270€
-3,71%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,32 | 1,32 | 1,24 | 1,27 | -3,79% | - |
| 05.06.2025 | 1,33 | 1,37 | 1,29 | 1,32 | -0,23% | - |
| 04.06.2025 | 1,32 | 1,35 | 1,30 | 1,32 | 0,38% | - |
| 03.06.2025 | 1,34 | 1,37 | 1,32 | 1,32 | -1,79% | - |
| 02.06.2025 | 1,34 | 1,40 | 1,31 | 1,34 | -0,45% | - |
| 30.05.2025 | 1,33 | 1,37 | 1,30 | 1,35 | 1,43% | - |
| 29.05.2025 | 1,35 | 1,39 | 1,30 | 1,33 | -0,90% | - |
| 28.05.2025 | 1,37 | 1,38 | 1,34 | 1,34 | -3,94% | - |
| 27.05.2025 | 1,40 | 1,42 | 1,36 | 1,40 | -0,07% | - |
| 26.05.2025 | 1,38 | 1,43 | 1,37 | 1,40 | 3,10% | - |
| 23.05.2025 | 1,33 | 1,46 | 1,32 | 1,35 | 1,96% | 1.600,00 |
| 22.05.2025 | 1,35 | 1,37 | 1,31 | 1,33 | -1,63% | - |
| 21.05.2025 | 1,33 | 1,38 | 1,30 | 1,35 | 2,74% | - |
| 20.05.2025 | 1,37 | 1,38 | 1,31 | 1,31 | -4,23% | - |
| 19.05.2025 | 1,37 | 1,39 | 1,34 | 1,37 | 0,66% | - |
| 16.05.2025 | 1,38 | 1,38 | 1,29 | 1,36 | 0,15% | - |
| 15.05.2025 | 1,31 | 1,37 | 1,27 | 1,36 | 3,42% | - |
| 14.05.2025 | 1,32 | 1,35 | 1,29 | 1,32 | -0,53% | 195,00 |
| 13.05.2025 | 1,35 | 1,37 | 1,32 | 1,32 | -1,93% | - |
| 12.05.2025 | 1,41 | 1,44 | 1,34 | 1,35 | -7,03% | - |
| 09.05.2025 | 1,42 | 1,45 | 1,38 | 1,45 | 2,33% | - |
| 08.05.2025 | 1,40 | 1,42 | 1,37 | 1,42 | 0,07% | - |
| 07.05.2025 | 1,47 | 1,47 | 1,40 | 1,42 | -6,16% | - |
| 06.05.2025 | 1,45 | 1,52 | 1,43 | 1,51 | 3,99% | - |
| 05.05.2025 | 1,47 | 1,48 | 1,42 | 1,45 | -1,43% | - |
| 02.05.2025 | 1,49 | 1,49 | 1,40 | 1,47 | 0,20% | - |
| 30.04.2025 | 1,39 | 1,47 | 1,37 | 1,47 | 5,83% | - |
| 29.04.2025 | 1,43 | 1,43 | 1,37 | 1,39 | -2,66% | - |
| 28.04.2025 | 1,42 | 1,44 | 1,38 | 1,43 | 0,63% | - |
| 25.04.2025 | 1,40 | 1,43 | 1,36 | 1,42 | 1,79% | - |
| 24.04.2025 | 1,36 | 1,40 | 1,31 | 1,39 | 2,73% | 100,00 |
| 23.04.2025 | 1,36 | 1,38 | 1,31 | 1,36 | 2,11% | - |
| 22.04.2025 | 1,34 | 1,35 | 1,28 | 1,33 | -0,67% | - |
| 17.04.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 0,22% | - |
| 16.04.2025 | 1,35 | 1,41 | 1,30 | 1,33 | -1,40% | - |
| 15.04.2025 | 1,39 | 1,44 | 1,33 | 1,35 | -2,52% | - |
| 14.04.2025 | 1,33 | 1,43 | 1,31 | 1,39 | 4,60% | - |
| 11.04.2025 | 1,19 | 1,38 | 1,17 | 1,33 | 11,33% | - |
| 10.04.2025 | 1,13 | 1,23 | 1,11 | 1,19 | 6,14% | - |
| 09.04.2025 | 1,17 | 1,20 | 1,10 | 1,12 | -4,59% | - |
| 08.04.2025 | 1,12 | 1,27 | 1,10 | 1,18 | 4,81% | - |
| 07.04.2025 | 1,02 | 1,14 | 1,02 | 1,12 | 5,74% | - |
| 04.04.2025 | 1,14 | 1,19 | 1,05 | 1,06 | -6,43% | - |
| 03.04.2025 | 1,21 | 1,23 | 1,13 | 1,14 | -6,35% | - |
| 02.04.2025 | 1,26 | 1,26 | 1,19 | 1,21 | -4,04% | - |
| 01.04.2025 | 1,22 | 1,31 | 1,17 | 1,26 | 3,61% | - |
| 31.03.2025 | 1,23 | 1,26 | 1,17 | 1,22 | -1,46% | - |
| 28.03.2025 | 1,28 | 1,28 | 1,22 | 1,24 | -3,36% | - |
| 27.03.2025 | 1,29 | 1,30 | 1,24 | 1,28 | -0,78% | - |
| 26.03.2025 | 1,30 | 1,32 | 1,25 | 1,29 | -0,62% | - |
| 25.03.2025 | 1,26 | 1,31 | 1,24 | 1,30 | 2,20% | - |
| 24.03.2025 | 1,25 | 1,29 | 1,22 | 1,27 | 1,93% | - |
| 21.03.2025 | 1,22 | 1,27 | 1,20 | 1,25 | 1,38% | - |
| 20.03.2025 | 1,20 | 1,27 | 1,19 | 1,23 | 2,08% | - |
| 19.03.2025 | 1,23 | 1,24 | 1,19 | 1,20 | -2,03% | 700,00 |
| 18.03.2025 | 1,20 | 1,25 | 1,16 | 1,23 | 2,59% | 1.000,00 |
| 17.03.2025 | 1,21 | 1,25 | 1,14 | 1,20 | -1,80% | - |
| 14.03.2025 | 1,27 | 1,69 | 1,11 | 1,22 | -3,86% | - |
| 13.03.2025 | 1,27 | 1,28 | 1,22 | 1,27 | -0,31% | - |
| 12.03.2025 | 1,22 | 1,27 | 1,17 | 1,27 | 5,03% | - |
| 11.03.2025 | 1,19 | 1,29 | 1,16 | 1,21 | 2,11% | - |
| 10.03.2025 | 1,22 | 1,28 | 1,18 | 1,19 | -2,38% | - |
| 07.03.2025 | 1,17 | 1,29 | 1,15 | 1,22 | 3,40% | - |
| 06.03.2025 | 1,25 | 1,26 | 1,18 | 1,18 | -5,84% | - |
| 05.03.2025 | 1,25 | 1,34 | 1,24 | 1,25 | 0,16% | - |
| 04.03.2025 | 1,31 | 1,32 | 1,24 | 1,25 | -4,08% | - |
| 03.03.2025 | 1,30 | 1,38 | 1,27 | 1,30 | -0,84% | - |
| 28.02.2025 | 1,37 | 1,37 | 1,25 | 1,31 | -5,07% | - |
| 27.02.2025 | 1,39 | 1,44 | 1,34 | 1,38 | 0,00% | - |
| 26.02.2025 | 1,37 | 1,45 | 1,34 | 1,38 | 0,80% | - |
| 25.02.2025 | 1,45 | 1,51 | 1,36 | 1,37 | -5,58% | - |
| 24.02.2025 | 1,54 | 1,54 | 1,43 | 1,45 | -4,10% | - |
| 21.02.2025 | 1,48 | 1,52 | 1,48 | 1,51 | 1,27% | - |
| 20.02.2025 | 1,49 | 1,54 | 1,49 | 1,49 | 0,61% | - |
| 19.02.2025 | 1,52 | 1,54 | 1,48 | 1,49 | -1,72% | - |
| 18.02.2025 | 1,51 | 1,55 | 1,50 | 1,51 | 0,00% | - |
| 17.02.2025 | 1,53 | 1,56 | 1,51 | 1,51 | -0,66% | - |
| 14.02.2025 | 1,51 | 1,66 | 1,48 | 1,52 | 0,93% | - |
| 13.02.2025 | 1,43 | 1,53 | 1,43 | 1,51 | 5,38% | - |
| 12.02.2025 | 1,49 | 1,54 | 1,43 | 1,43 | -3,77% | - |
| 11.02.2025 | 1,49 | 1,55 | 1,48 | 1,49 | -0,20% | - |
| 10.02.2025 | 1,53 | 1,55 | 1,49 | 1,49 | -2,36% | - |
| 07.02.2025 | 1,57 | 1,58 | 1,52 | 1,53 | -2,62% | - |
| 06.02.2025 | 1,50 | 1,59 | 1,50 | 1,57 | 4,26% | - |
| 05.02.2025 | 1,51 | 1,56 | 1,46 | 1,50 | -0,92% | - |
| 04.02.2025 | 1,50 | 1,54 | 1,50 | 1,52 | 1,00% | - |
| 03.02.2025 | 1,51 | 1,57 | 1,45 | 1,50 | -2,78% | - |
| 31.01.2025 | 1,57 | 1,59 | 1,53 | 1,54 | -1,40% | - |
| 30.01.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 3,71% | - |
| 29.01.2025 | 1,51 | 1,55 | 1,43 | 1,51 | -0,46% | - |
| 28.01.2025 | 1,44 | 1,55 | 1,44 | 1,52 | 4,33% | - |
| 27.01.2025 | 1,64 | 1,64 | 1,45 | 1,45 | -11,66% | - |
| 24.01.2025 | 1,57 | 1,69 | 1,53 | 1,65 | 4,24% | - |
| 23.01.2025 | 1,58 | 1,65 | 1,52 | 1,58 | -0,44% | - |
| 22.01.2025 | 1,53 | 1,59 | 1,51 | 1,59 | 3,39% | - |
| 21.01.2025 | 1,52 | 1,56 | 1,48 | 1,53 | 0,85% | - |
| 20.01.2025 | 1,54 | 1,55 | 1,51 | 1,52 | -1,36% | 2.000,00 |
| 17.01.2025 | 1,55 | 1,60 | 1,52 | 1,54 | 0,52% | - |
| 16.01.2025 | 1,63 | 1,67 | 1,53 | 1,53 | -7,20% | - |
| 15.01.2025 | 1,69 | 1,72 | 1,63 | 1,65 | -2,02% | - |