Echtzeit-Aktienkurs Celyad S.A.
Bid:
Ask:
Aktienkurse zur Celyad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2021 | 4,72 | 4,72 | 4,72 | 4,72 | -2,28% | - |
| 16.06.2021 | 4,83 | 4,83 | 4,83 | 4,83 | -0,97% | - |
| 07.06.2021 | 4,88 | 4,88 | 4,88 | 4,88 | -0,20% | - |
| 07.05.2021 | 4,89 | 4,89 | 4,89 | 4,89 | -13,91% | - |
| 29.04.2021 | 5,71 | 5,71 | 5,68 | 5,68 | -15,66% | - |
| 05.01.2021 | 6,68 | 6,74 | 6,68 | 6,74 | 2,28% | - |
| 31.12.2020 | 6,71 | 6,71 | 6,59 | 6,59 | 0,46% | - |
| 30.12.2020 | 6,63 | 6,67 | 6,56 | 6,56 | 4,38% | - |
| 29.12.2020 | 6,53 | 6,70 | 6,28 | 6,28 | -3,31% | - |
| 28.12.2020 | 6,63 | 6,72 | 6,48 | 6,50 | -2,04% | - |
| 24.12.2020 | 6,62 | 6,65 | 6,55 | 6,63 | 1,14% | - |
| 23.12.2020 | 6,62 | 6,64 | 6,51 | 6,56 | -1,06% | - |
| 22.12.2020 | 6,65 | 6,74 | 6,53 | 6,63 | -0,90% | - |
| 21.12.2020 | 6,77 | 6,86 | 6,41 | 6,69 | -1,47% | - |
| 18.12.2020 | 7,07 | 7,07 | 6,75 | 6,79 | -1,38% | - |
| 17.12.2020 | 6,70 | 6,94 | 6,66 | 6,88 | 0,88% | - |
| 16.12.2020 | 6,75 | 6,97 | 6,72 | 6,82 | 3,02% | - |
| 15.12.2020 | 6,68 | 6,80 | 6,62 | 6,62 | 0,53% | - |
| 14.12.2020 | 6,50 | 6,74 | 6,50 | 6,59 | -0,45% | - |
| 11.12.2020 | 6,37 | 6,84 | 6,34 | 6,62 | -1,34% | - |
| 10.12.2020 | 6,70 | 6,92 | 6,65 | 6,71 | -0,22% | - |
| 09.12.2020 | 6,44 | 7,07 | 6,44 | 6,72 | 0,22% | - |
| 08.12.2020 | 6,92 | 6,93 | 6,69 | 6,71 | -3,04% | - |
| 07.12.2020 | 7,81 | 7,81 | 6,83 | 6,92 | -11,52% | - |
| 04.12.2020 | 7,69 | 7,95 | 7,64 | 7,82 | 3,30% | - |
| 03.12.2020 | 8,13 | 8,14 | 7,52 | 7,57 | -4,72% | - |
| 02.12.2020 | 8,38 | 8,39 | 7,86 | 7,94 | -2,40% | - |
| 01.12.2020 | 8,24 | 8,26 | 8,02 | 8,14 | 0,12% | - |
| 30.11.2020 | 8,19 | 8,20 | 8,12 | 8,13 | 0,00% | - |
| 27.11.2020 | 7,96 | 8,19 | 7,86 | 8,13 | 2,07% | - |
| 26.11.2020 | 7,96 | 8,15 | 7,84 | 7,96 | 1,60% | - |
| 25.11.2020 | 7,90 | 7,97 | 7,73 | 7,84 | -1,14% | - |
| 24.11.2020 | 7,88 | 7,99 | 7,81 | 7,93 | 1,02% | - |
| 23.11.2020 | 7,87 | 7,87 | 7,85 | 7,85 | 1,42% | - |
| 20.11.2020 | 7,57 | 7,81 | 7,56 | 7,74 | 1,98% | - |
| 19.11.2020 | 7,64 | 7,67 | 7,35 | 7,59 | -1,94% | - |
| 18.11.2020 | 7,59 | 7,80 | 7,56 | 7,74 | 0,91% | - |
| 17.11.2020 | 7,77 | 7,82 | 7,54 | 7,67 | -1,86% | - |
| 16.11.2020 | 7,79 | 7,96 | 7,77 | 7,81 | 0,13% | - |
| 13.11.2020 | 7,64 | 7,97 | 7,57 | 7,80 | 2,09% | - |
| 12.11.2020 | 7,56 | 9,59 | 7,45 | 7,64 | 0,07% | - |
| 11.11.2020 | 7,83 | 8,12 | 7,04 | 7,64 | -2,68% | - |
| 10.11.2020 | 7,73 | 8,13 | 7,69 | 7,85 | 4,81% | - |
| 09.11.2020 | 7,38 | 8,24 | 7,33 | 7,49 | 1,35% | - |
| 06.11.2020 | 7,42 | 7,49 | 7,21 | 7,39 | 1,58% | - |
| 05.11.2020 | 7,16 | 7,41 | 7,16 | 7,27 | 2,39% | - |
| 04.11.2020 | 7,21 | 7,21 | 6,98 | 7,10 | -1,25% | - |
| 03.11.2020 | 6,68 | 7,53 | 6,68 | 7,19 | 6,84% | - |
| 02.11.2020 | 6,30 | 8,33 | 6,30 | 6,73 | 7,51% | - |
| 30.10.2020 | 6,23 | 6,31 | 6,18 | 6,26 | -0,71% | - |
| 29.10.2020 | 6,49 | 6,58 | 6,22 | 6,31 | -2,55% | - |
| 28.10.2020 | 6,48 | 6,78 | 6,28 | 6,47 | 0,31% | - |
| 27.10.2020 | 6,86 | 6,86 | 6,39 | 6,45 | -6,18% | - |
| 26.10.2020 | 7,06 | 7,08 | 6,88 | 6,88 | -3,10% | - |
| 23.10.2020 | 7,07 | 7,23 | 7,05 | 7,10 | -1,25% | - |
| 22.10.2020 | 7,08 | 7,21 | 7,00 | 7,19 | 0,35% | - |
| 21.10.2020 | 7,27 | 7,29 | 7,09 | 7,16 | -0,83% | - |
| 20.10.2020 | 7,32 | 7,48 | 7,20 | 7,22 | -0,21% | - |
| 19.10.2020 | 7,30 | 7,48 | 6,94 | 7,24 | -0,62% | - |
| 16.10.2020 | 7,56 | 7,56 | 7,25 | 7,28 | -1,36% | - |
| 15.10.2020 | 8,00 | 8,00 | 7,24 | 7,38 | -1,93% | - |
| 14.10.2020 | 7,62 | 8,26 | 7,52 | 7,53 | -1,63% | - |
| 13.10.2020 | 7,87 | 7,87 | 7,51 | 7,65 | -2,30% | - |
| 12.10.2020 | 8,01 | 8,05 | 7,83 | 7,83 | -2,55% | - |
| 09.10.2020 | 8,01 | 8,14 | 8,00 | 8,04 | 0,82% | - |
| 08.10.2020 | 7,96 | 8,11 | 7,94 | 7,97 | -1,30% | - |
| 07.10.2020 | 8,05 | 8,17 | 7,86 | 8,08 | -1,10% | - |
| 06.10.2020 | 8,16 | 8,23 | 8,06 | 8,17 | -0,67% | - |
| 05.10.2020 | 8,13 | 8,31 | 7,92 | 8,22 | 1,99% | - |
| 02.10.2020 | 8,21 | 8,21 | 8,03 | 8,06 | -0,98% | - |
| 01.10.2020 | 8,32 | 8,32 | 7,97 | 8,14 | -3,33% | - |
| 30.09.2020 | 8,41 | 8,73 | 8,40 | 8,42 | 0,30% | - |
| 29.09.2020 | 8,10 | 8,58 | 8,10 | 8,40 | 4,42% | - |
| 28.09.2020 | 7,85 | 8,14 | 7,82 | 8,04 | 1,26% | - |
| 25.09.2020 | 7,86 | 7,99 | 7,80 | 7,94 | 1,21% | - |
| 24.09.2020 | 8,00 | 8,05 | 7,72 | 7,85 | -3,09% | - |
| 23.09.2020 | 8,10 | 8,17 | 8,02 | 8,10 | 0,00% | - |
| 22.09.2020 | 8,21 | 8,22 | 7,99 | 8,10 | -1,52% | - |
| 21.09.2020 | 8,31 | 8,41 | 8,10 | 8,22 | -1,02% | - |
| 18.09.2020 | 8,55 | 8,82 | 8,31 | 8,31 | -2,69% | - |
| 17.09.2020 | 8,46 | 8,62 | 8,46 | 8,54 | 0,53% | - |
| 16.09.2020 | 7,80 | 8,61 | 7,80 | 8,49 | -1,28% | - |
| 15.09.2020 | 8,24 | 8,60 | 7,77 | 8,60 | 3,93% | - |
| 14.09.2020 | 8,21 | 8,40 | 7,57 | 8,28 | -0,54% | - |
| 11.09.2020 | 8,50 | 8,61 | 8,27 | 8,32 | 0,79% | - |
| 10.09.2020 | 8,39 | 8,44 | 8,23 | 8,26 | -1,96% | - |
| 09.09.2020 | 8,43 | 8,46 | 8,29 | 8,42 | -0,94% | - |
| 08.09.2020 | 8,47 | 8,64 | 8,44 | 8,50 | -0,53% | - |
| 07.09.2020 | 8,35 | 9,70 | 8,35 | 8,55 | 1,36% | - |
| 04.09.2020 | 8,46 | 8,74 | 8,28 | 8,43 | -0,41% | - |
| 03.09.2020 | 8,42 | 8,55 | 8,32 | 8,47 | -1,40% | - |
| 02.09.2020 | 8,37 | 8,84 | 8,31 | 8,59 | 4,12% | - |
| 01.09.2020 | 8,61 | 8,69 | 8,02 | 8,25 | -3,85% | - |
| 31.08.2020 | 8,50 | 9,01 | 8,47 | 8,58 | 3,31% | - |
| 28.08.2020 | 8,54 | 8,54 | 8,21 | 8,30 | -0,95% | - |
| 27.08.2020 | 8,40 | 8,47 | 8,28 | 8,38 | -1,41% | - |
| 26.08.2020 | 8,29 | 8,56 | 8,27 | 8,50 | 2,16% | - |
| 25.08.2020 | 8,39 | 8,53 | 8,31 | 8,32 | -0,36% | - |
| 24.08.2020 | 8,41 | 8,60 | 8,27 | 8,35 | -0,89% | - |
| 21.08.2020 | 8,78 | 8,78 | 8,40 | 8,43 | -2,15% | - |