4,435€
22,85%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,65 | 4,33 | 3,57 | 4,31 | 19,25% | - |
| 15.10.2025 | 3,66 | 3,80 | 3,33 | 3,61 | -4,62% | - |
| 14.10.2025 | 3,85 | 4,04 | 3,66 | 3,79 | -5,32% | 23,00 |
| 13.10.2025 | 3,65 | 4,04 | 3,57 | 4,00 | 7,03% | 26,00 |
| 10.10.2025 | 3,70 | 4,13 | 3,64 | 3,74 | 3,46% | 350,00 |
| 09.10.2025 | 3,83 | 3,88 | 3,55 | 3,61 | -2,56% | 300,00 |
| 08.10.2025 | 3,23 | 4,00 | 3,16 | 3,71 | 16,60% | 1.000,00 |
| 07.10.2025 | 3,02 | 3,25 | 3,01 | 3,18 | 9,01% | 400,00 |
| 06.10.2025 | 2,97 | 3,04 | 2,86 | 2,92 | -3,56% | - |
| 03.10.2025 | 2,80 | 3,21 | 2,78 | 3,02 | 0,50% | 1.250,00 |
| 02.10.2025 | 2,77 | 3,12 | 2,76 | 3,01 | 8,38% | - |
| 01.10.2025 | 2,39 | 2,79 | 2,37 | 2,78 | 22,11% | 245,00 |
| 30.09.2025 | 2,36 | 2,48 | 2,27 | 2,27 | -5,61% | - |
| 29.09.2025 | 2,83 | 2,87 | 2,05 | 2,41 | -22,28% | 510,00 |
| 26.09.2025 | 2,93 | 3,13 | 2,88 | 3,10 | 4,29% | 850,00 |
| 25.09.2025 | 3,03 | 3,11 | 2,95 | 2,97 | -3,73% | - |
| 24.09.2025 | 3,10 | 3,14 | 2,95 | 3,09 | -4,86% | 25,00 |
| 23.09.2025 | 3,11 | 3,41 | 3,06 | 3,24 | 3,10% | - |
| 22.09.2025 | 2,99 | 3,33 | 2,97 | 3,15 | 2,78% | - |
| 19.09.2025 | 2,81 | 3,16 | 2,74 | 3,06 | 10,07% | 10,00 |
| 18.09.2025 | 2,67 | 2,85 | 2,64 | 2,78 | 2,87% | - |
| 17.09.2025 | 2,71 | 2,76 | 2,62 | 2,70 | -5,51% | - |
| 16.09.2025 | 2,58 | 2,87 | 2,58 | 2,86 | 13,38% | - |
| 15.09.2025 | 2,52 | 2,53 | 2,52 | 2,52 | -8,94% | - |
| 12.09.2025 | 2,65 | 2,81 | 2,61 | 2,77 | 2,12% | - |
| 11.09.2025 | 2,60 | 2,77 | 2,59 | 2,71 | 8,39% | - |
| 10.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,99% | - |
| 09.09.2025 | 2,33 | 2,53 | 2,33 | 2,53 | 9,89% | - |
| 08.09.2025 | 2,32 | 2,33 | 2,29 | 2,30 | -0,76% | - |
| 05.09.2025 | 2,36 | 2,37 | 2,24 | 2,32 | -1,70% | 600,00 |
| 04.09.2025 | 2,20 | 2,37 | 2,20 | 2,36 | 6,67% | 600,00 |
| 03.09.2025 | 2,20 | 2,28 | 2,18 | 2,21 | 1,03% | - |
| 02.09.2025 | 2,40 | 2,40 | 2,17 | 2,19 | -9,04% | 1.952,00 |
| 01.09.2025 | 2,26 | 2,42 | 2,23 | 2,41 | 6,42% | - |
| 29.08.2025 | 2,28 | 2,34 | 2,24 | 2,26 | -0,77% | - |
| 28.08.2025 | 2,30 | 2,32 | 2,26 | 2,28 | -1,09% | - |
| 27.08.2025 | 2,21 | 2,37 | 2,20 | 2,30 | 3,95% | 1.500,00 |
| 26.08.2025 | 2,38 | 2,38 | 2,18 | 2,22 | -6,83% | - |
| 25.08.2025 | 2,46 | 2,48 | 2,33 | 2,38 | -3,84% | 2.600,00 |
| 22.08.2025 | 2,45 | 2,55 | 2,42 | 2,47 | 0,82% | - |
| 21.08.2025 | 2,58 | 2,58 | 2,41 | 2,45 | -4,76% | 400,00 |
| 20.08.2025 | 2,65 | 2,67 | 2,52 | 2,58 | -2,83% | - |
| 19.08.2025 | 2,60 | 2,72 | 2,51 | 2,65 | 2,32% | - |
| 18.08.2025 | 2,48 | 2,64 | 2,47 | 2,59 | 4,33% | 1.230,00 |
| 15.08.2025 | 2,65 | 2,68 | 2,42 | 2,48 | -6,14% | - |
| 14.08.2025 | 2,42 | 2,72 | 2,40 | 2,65 | 8,96% | - |
| 13.08.2025 | 2,27 | 2,64 | 2,27 | 2,43 | 7,89% | - |
| 12.08.2025 | 2,31 | 2,37 | 2,23 | 2,25 | -3,12% | - |
| 11.08.2025 | 2,40 | 2,49 | 2,26 | 2,32 | -3,13% | 2.000,00 |
| 08.08.2025 | 2,42 | 2,52 | 2,26 | 2,40 | 0,42% | - |
| 07.08.2025 | 2,36 | 2,48 | 2,35 | 2,39 | 1,38% | - |
| 06.08.2025 | 2,25 | 2,53 | 2,23 | 2,36 | 4,43% | - |
| 05.08.2025 | 2,82 | 2,88 | 2,26 | 2,26 | -19,46% | 600,00 |
| 04.08.2025 | 2,65 | 3,18 | 2,55 | 2,80 | 6,26% | 3.320,00 |
| 01.08.2025 | 2,31 | 2,74 | 2,25 | 2,64 | 14,69% | 2.500,00 |
| 31.07.2025 | 2,43 | 2,53 | 2,24 | 2,30 | -5,26% | 1.800,00 |
| 30.07.2025 | 2,38 | 2,68 | 2,37 | 2,43 | 2,21% | - |
| 29.07.2025 | 2,60 | 2,94 | 2,32 | 2,37 | -8,75% | 4.700,00 |
| 28.07.2025 | 2,16 | 2,68 | 2,14 | 2,60 | 21,92% | 2.432,00 |
| 25.07.2025 | 1,78 | 2,27 | 1,73 | 2,13 | 21,79% | 820,00 |
| 24.07.2025 | 1,96 | 2,07 | 1,74 | 1,75 | -10,75% | - |
| 23.07.2025 | 1,57 | 1,97 | 1,53 | 1,96 | 26,34% | - |
| 22.07.2025 | 1,52 | 1,56 | 1,51 | 1,55 | 3,05% | - |
| 21.07.2025 | 1,51 | 1,58 | 1,48 | 1,51 | 0,87% | - |
| 18.07.2025 | 1,60 | 1,63 | 1,49 | 1,49 | -5,56% | - |
| 17.07.2025 | 1,70 | 1,72 | 1,56 | 1,58 | -6,28% | - |
| 16.07.2025 | 1,83 | 1,83 | 1,62 | 1,69 | -7,91% | - |
| 15.07.2025 | 1,78 | 2,04 | 1,70 | 1,83 | 2,57% | - |
| 14.07.2025 | 1,29 | 1,90 | 1,29 | 1,79 | 35,79% | 200,00 |
| 11.07.2025 | 1,35 | 1,38 | 1,32 | 1,32 | -2,88% | - |
| 10.07.2025 | 1,34 | 1,40 | 1,31 | 1,36 | 1,80% | - |
| 09.07.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -2,49% | - |
| 08.07.2025 | 1,36 | 1,39 | 1,33 | 1,37 | 0,22% | - |
| 07.07.2025 | 1,39 | 1,40 | 1,36 | 1,36 | -1,66% | 100,00 |
| 04.07.2025 | 1,38 | 1,39 | 1,35 | 1,39 | 0,58% | - |
| 03.07.2025 | 1,42 | 1,42 | 1,36 | 1,38 | -0,51% | - |
| 02.07.2025 | 1,32 | 1,40 | 1,32 | 1,38 | 3,59% | - |
| 01.07.2025 | 1,28 | 1,40 | 1,28 | 1,34 | 6,54% | - |
| 30.06.2025 | 1,24 | 1,36 | 1,24 | 1,25 | -2,18% | - |
| 27.06.2025 | 1,30 | 1,30 | 1,19 | 1,28 | -1,00% | - |
| 26.06.2025 | 1,28 | 1,31 | 1,27 | 1,30 | 1,65% | - |
| 25.06.2025 | 1,32 | 1,33 | 1,24 | 1,27 | -3,70% | - |
| 24.06.2025 | 1,27 | 1,32 | 1,25 | 1,32 | 5,59% | - |
| 23.06.2025 | 1,31 | 1,31 | 1,19 | 1,25 | -4,64% | - |
| 20.06.2025 | 1,24 | 1,31 | 1,22 | 1,31 | 6,48% | - |
| 19.06.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -1,91% | - |
| 18.06.2025 | 1,25 | 1,28 | 1,21 | 1,26 | 0,72% | - |
| 17.06.2025 | 1,26 | 1,29 | 1,24 | 1,25 | 0,00% | - |
| 16.06.2025 | 1,21 | 1,29 | 1,18 | 1,25 | 3,22% | - |
| 13.06.2025 | 1,23 | 1,29 | 1,20 | 1,21 | -3,89% | - |
| 12.06.2025 | 1,31 | 1,31 | 1,25 | 1,26 | -3,52% | - |
| 11.06.2025 | 1,29 | 1,31 | 1,26 | 1,31 | 0,54% | - |
| 10.06.2025 | 1,28 | 1,30 | 1,27 | 1,30 | 1,56% | - |
| 09.06.2025 | 1,27 | 1,32 | 1,26 | 1,28 | 0,71% | - |
| 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% | - |