2,403€
0,63%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |