1,497€
-3,61%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,55 | 1,59 | 1,50 | 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% | - |
| 21.11.2024 | 1,74 | 1,78 | 1,71 | 1,75 | 0,86% | - |
| 20.11.2024 | 1,77 | 1,81 | 1,72 | 1,74 | -1,97% | - |
| 19.11.2024 | 1,78 | 1,81 | 1,72 | 1,77 | -0,39% | - |
| 18.11.2024 | 1,76 | 1,81 | 1,70 | 1,78 | 1,14% | - |
| 15.11.2024 | 1,76 | 1,77 | 1,71 | 1,76 | -0,11% | - |
| 14.11.2024 | 1,84 | 1,86 | 1,75 | 1,76 | -4,34% | - |
| 13.11.2024 | 1,79 | 1,85 | 1,77 | 1,84 | 2,85% | - |
| 12.11.2024 | 1,75 | 1,81 | 1,71 | 1,79 | 2,64% | - |
| 11.11.2024 | 1,70 | 1,76 | 1,67 | 1,75 | 2,65% | 210,00 |
| 08.11.2024 | 1,67 | 1,72 | 1,66 | 1,70 | 2,04% | - |
| 07.11.2024 | 1,69 | 1,72 | 1,64 | 1,67 | -1,48% | 90,00 |
| 06.11.2024 | 1,70 | 1,73 | 1,67 | 1,69 | -0,82% | - |
| 05.11.2024 | 1,67 | 1,75 | 1,67 | 1,71 | 1,91% | 700,00 |
| 04.11.2024 | 1,70 | 1,75 | 1,67 | 1,67 | -1,36% | 100,00 |
| 01.11.2024 | 1,72 | 1,74 | 1,69 | 1,70 | -1,45% | - |
| 31.10.2024 | 1,73 | 1,74 | 1,69 | 1,72 | -0,58% | - |
| 30.10.2024 | 1,71 | 1,75 | 1,68 | 1,73 | 0,70% | - |
| 29.10.2024 | 1,77 | 1,77 | 1,69 | 1,72 | -2,77% | - |
| 28.10.2024 | 1,73 | 1,77 | 1,73 | 1,77 | 2,43% | - |
| 25.10.2024 | 1,75 | 1,78 | 1,72 | 1,73 | -1,37% | - |
| 24.10.2024 | 1,83 | 1,86 | 1,73 | 1,75 | -4,32% | 50,00 |
| 23.10.2024 | 1,72 | 1,85 | 1,69 | 1,83 | 6,59% | - |
| 22.10.2024 | 1,76 | 1,82 | 1,70 | 1,72 | -2,44% | - |
| 21.10.2024 | 1,79 | 1,85 | 1,76 | 1,76 | -2,06% | - |
| 18.10.2024 | 1,80 | 1,84 | 1,77 | 1,80 | -0,55% | - |
| 17.10.2024 | 1,78 | 1,86 | 1,75 | 1,81 | 1,23% | - |
| 16.10.2024 | 1,78 | 1,85 | 1,77 | 1,78 | 0,34% | - |
| 15.10.2024 | 1,80 | 1,85 | 1,78 | 1,78 | -1,00% | - |
| 14.10.2024 | 1,82 | 1,86 | 1,79 | 1,80 | -1,32% | - |
| 11.10.2024 | 1,85 | 1,88 | 1,80 | 1,82 | -1,83% | - |
| 10.10.2024 | 1,85 | 1,95 | 1,83 | 1,85 | 0,38% | - |
| 09.10.2024 | 1,83 | 1,94 | 1,82 | 1,85 | 0,98% | 100,00 |
| 08.10.2024 | 1,77 | 1,88 | 1,76 | 1,83 | 2,81% | - |
| 07.10.2024 | 1,73 | 1,83 | 1,72 | 1,78 | 2,95% | - |
| 04.10.2024 | 1,80 | 1,82 | 1,71 | 1,73 | -3,95% | - |
| 03.10.2024 | 1,83 | 1,90 | 1,79 | 1,80 | -2,07% | - |
| 02.10.2024 | 1,90 | 1,93 | 1,81 | 1,84 | -2,91% | 100,00 |
| 01.10.2024 | 1,90 | 1,94 | 1,88 | 1,89 | -0,32% | - |
| 30.09.2024 | 1,96 | 1,98 | 1,88 | 1,90 | -3,01% | - |
| 27.09.2024 | 1,92 | 1,97 | 1,92 | 1,96 | 1,98% | - |
| 26.09.2024 | 1,92 | 1,98 | 1,88 | 1,92 | 0,10% | - |
| 25.09.2024 | 1,96 | 1,98 | 1,90 | 1,92 | -2,17% | - |
| 24.09.2024 | 1,96 | 1,99 | 1,93 | 1,96 | 0,38% | - |
| 23.09.2024 | 1,98 | 2,03 | 1,95 | 1,95 | -1,51% | - |
| 20.09.2024 | 2,07 | 2,07 | 1,91 | 1,98 | -4,14% | - |
| 19.09.2024 | 2,11 | 2,11 | 2,03 | 2,07 | -1,19% | - |
| 18.09.2024 | 2,08 | 2,11 | 2,02 | 2,09 | 0,48% | - |
| 17.09.2024 | 2,02 | 2,10 | 2,02 | 2,08 | 3,12% | - |
| 16.09.2024 | 2,06 | 2,08 | 2,01 | 2,02 | -1,73% | - |
| 13.09.2024 | 2,13 | 2,15 | 2,05 | 2,06 | -3,63% | - |
| 12.09.2024 | 2,09 | 2,14 | 2,04 | 2,13 | 2,40% | - |
| 11.09.2024 | 2,01 | 2,09 | 1,99 | 2,08 | 3,56% | - |
| 10.09.2024 | 2,02 | 2,04 | 1,98 | 2,01 | -0,89% | - |
| 09.09.2024 | 2,00 | 2,06 | 2,00 | 2,03 | 1,53% | - |
| 06.09.2024 | 2,04 | 2,05 | 1,97 | 2,00 | -2,42% | - |
| 05.09.2024 | 2,03 | 2,06 | 1,99 | 2,05 | 0,96% | - |
| 04.09.2024 | 2,02 | 2,08 | 2,02 | 2,03 | -0,29% | - |
| 03.09.2024 | 2,07 | 2,07 | 2,01 | 2,03 | -1,71% | - |
| 02.09.2024 | 2,11 | 2,15 | 2,04 | 2,07 | -2,24% | - |
| 30.08.2024 | 2,10 | 2,14 | 2,06 | 2,12 | 0,83% | - |
| 29.08.2024 | 2,11 | 2,14 | 2,04 | 2,10 | -0,24% | - |
| 28.08.2024 | 2,11 | 2,13 | 2,07 | 2,11 | -0,24% | - |
| 27.08.2024 | 2,11 | 2,17 | 2,08 | 2,11 | 0,36% | - |
| 26.08.2024 | 2,06 | 2,13 | 2,06 | 2,10 | 1,69% | - |
| 23.08.2024 | 2,08 | 2,10 | 1,97 | 2,07 | 0,12% | - |
| 22.08.2024 | 2,08 | 2,09 | 1,99 | 2,07 | -0,48% | - |
| 21.08.2024 | 2,02 | 2,11 | 1,97 | 2,08 | 3,13% | - |
| 20.08.2024 | 1,88 | 2,02 | 1,87 | 2,01 | 7,31% | - |
| 19.08.2024 | 1,87 | 1,89 | 1,82 | 1,88 | 0,48% | - |
| 16.08.2024 | 1,84 | 1,87 | 1,81 | 1,87 | 1,41% | - |
| 15.08.2024 | 1,81 | 1,84 | 1,77 | 1,84 | 2,05% | 1.000,00 |
| 14.08.2024 | 1,82 | 1,84 | 1,75 | 1,80 | -0,93% | - |
| 13.08.2024 | 1,83 | 1,83 | 1,74 | 1,82 | -0,27% | - |
| 12.08.2024 | 1,88 | 1,90 | 1,81 | 1,83 | -2,51% | - |
| 09.08.2024 | 1,83 | 1,90 | 1,79 | 1,87 | 1,79% | 100,00 |
| 08.08.2024 | 1,84 | 1,87 | 1,77 | 1,84 | 0,66% | - |
| 07.08.2024 | 1,81 | 1,87 | 1,78 | 1,83 | 2,35% | - |
| 06.08.2024 | 1,87 | 1,93 | 1,75 | 1,79 | -4,80% | - |
| 05.08.2024 | 1,84 | 1,90 | 1,73 | 1,88 | 0,11% | - |
| 02.08.2024 | 2,03 | 2,04 | 1,86 | 1,87 | -8,41% | - |