1,342€
0,60%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 1,67 | 1,72 | 1,66 | 1,69 | 1,93% | - |
| 13.01.2025 | 1,75 | 1,80 | 1,65 | 1,66 | -5,75% | - |
| 10.01.2025 | 1,77 | 1,82 | 1,75 | 1,76 | -0,90% | - |
| 09.01.2025 | 1,93 | 1,93 | 1,75 | 1,77 | -8,04% | - |
| 08.01.2025 | 2,00 | 2,00 | 1,80 | 1,93 | -3,79% | 25,00 |
| 07.01.2025 | 1,93 | 2,07 | 1,93 | 2,00 | 3,73% | - |
| 06.01.2025 | 1,63 | 2,00 | 1,62 | 1,93 | 18,76% | - |
| 03.01.2025 | 1,70 | 1,77 | 1,59 | 1,63 | -4,58% | - |
| 02.01.2025 | 1,47 | 1,75 | 1,47 | 1,70 | 16,39% | - |
| 30.12.2024 | 1,44 | 1,47 | 1,39 | 1,46 | 0,69% | - |
| 27.12.2024 | 1,47 | 1,49 | 1,44 | 1,45 | -1,09% | - |
| 23.12.2024 | 1,48 | 1,56 | 1,47 | 1,47 | -0,54% | - |
| 20.12.2024 | 1,49 | 1,53 | 1,46 | 1,48 | -1,27% | - |
| 19.12.2024 | 1,55 | 1,59 | 1,42 | 1,50 | -3,61% | - |
| 18.12.2024 | 1,58 | 1,63 | 1,54 | 1,55 | -1,46% | 390,00 |
| 17.12.2024 | 1,60 | 1,63 | 1,54 | 1,58 | -1,56% | - |
| 16.12.2024 | 1,68 | 1,71 | 1,56 | 1,60 | -4,36% | - |
| 13.12.2024 | 1,78 | 1,79 | 1,66 | 1,67 | -5,96% | - |
| 12.12.2024 | 1,82 | 1,86 | 1,77 | 1,78 | -1,98% | - |
| 11.12.2024 | 1,83 | 1,88 | 1,81 | 1,82 | -0,49% | - |
| 10.12.2024 | 1,82 | 1,90 | 1,81 | 1,83 | 0,44% | - |
| 09.12.2024 | 1,83 | 1,86 | 1,81 | 1,82 | -0,49% | - |
| 06.12.2024 | 1,81 | 1,84 | 1,79 | 1,83 | 1,11% | - |
| 05.12.2024 | 1,78 | 1,81 | 1,76 | 1,81 | 1,40% | - |
| 04.12.2024 | 1,83 | 1,84 | 1,75 | 1,78 | -2,62% | - |
| 03.12.2024 | 1,90 | 1,92 | 1,79 | 1,83 | -3,74% | - |
| 02.12.2024 | 1,93 | 1,96 | 1,86 | 1,90 | -1,81% | - |
| 29.11.2024 | 1,89 | 1,97 | 1,87 | 1,94 | 2,54% | - |
| 28.11.2024 | 1,95 | 1,97 | 1,87 | 1,89 | -3,03% | - |
| 27.11.2024 | 1,98 | 2,04 | 1,93 | 1,95 | -1,99% | - |
| 26.11.2024 | 1,73 | 1,99 | 1,73 | 1,99 | 14,11% | - |
| 25.11.2024 | 1,75 | 1,79 | 1,72 | 1,74 | -0,91% | - |
| 22.11.2024 | 1,75 | 1,77 | 1,69 | 1,76 | 0,17% | - |