27,780€
0,25%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 27,73 | 28,03 | 27,32 | 27,62 | -0,32% | - |
| 28.09.2026 | 27,11 | 28,26 | 26,78 | 27,71 | 1,65% | 2.335,00 |
| 25.09.2026 | 27,67 | 28,00 | 26,90 | 27,26 | -1,20% | - |
| 24.09.2026 | 27,34 | 27,95 | 26,92 | 27,59 | 0,90% | - |
| 23.09.2026 | 29,32 | 29,79 | 26,73 | 27,35 | -6,48% | 484,00 |
| 22.09.2026 | 33,04 | 37,51 | 21,82 | 29,24 | -11,55% | 1.886,00 |
| 21.09.2026 | 33,32 | 33,72 | 32,69 | 33,06 | -0,69% | - |
| 18.09.2026 | 33,93 | 34,62 | 32,68 | 33,29 | -1,97% | - |
| 17.09.2026 | 33,75 | 35,39 | 33,71 | 33,96 | 0,59% | 9.500,00 |
| 16.09.2026 | 33,35 | 34,14 | 33,20 | 33,76 | 1,17% | - |
| 15.09.2026 | 34,00 | 35,38 | 32,68 | 33,37 | -1,71% | - |
| 14.09.2026 | 31,93 | 34,07 | 31,90 | 33,95 | 6,76% | 14,00 |
| 11.09.2026 | 32,80 | 33,28 | 31,79 | 31,80 | -3,02% | - |
| 10.09.2026 | 33,43 | 33,97 | 32,49 | 32,79 | -1,56% | 5.000,00 |
| 09.09.2026 | 33,60 | 34,37 | 33,26 | 33,31 | -1,07% | - |
| 08.09.2026 | 34,09 | 34,28 | 33,27 | 33,67 | -1,35% | - |
| 07.09.2026 | 34,14 | 34,16 | 34,09 | 34,13 | -0,09% | 14,00 |
| 04.09.2026 | 33,84 | 34,27 | 33,57 | 34,16 | 0,92% | 494,00 |
| 03.09.2026 | 34,05 | 34,72 | 33,56 | 33,85 | -0,65% | 1.617,00 |
| 02.09.2026 | 33,89 | 34,88 | 33,59 | 34,07 | 0,62% | - |
| 01.09.2026 | 34,15 | 34,39 | 33,61 | 33,86 | -0,70% | - |
| 31.08.2026 | 33,74 | 34,26 | 33,34 | 34,10 | 1,01% | 181,00 |
| 28.08.2026 | 34,72 | 34,84 | 33,74 | 33,76 | -2,71% | - |
| 27.08.2026 | 34,77 | 35,22 | 34,40 | 34,70 | -0,26% | 700,00 |
| 26.08.2026 | 35,37 | 35,96 | 34,39 | 34,79 | -1,53% | - |
| 25.08.2026 | 34,82 | 35,89 | 34,56 | 35,33 | 1,52% | - |
| 24.08.2026 | 34,61 | 35,14 | 33,09 | 34,80 | 0,55% | 11.000,00 |
| 21.08.2026 | 34,16 | 35,27 | 34,12 | 34,61 | 1,14% | 14,00 |
| 20.08.2026 | 35,06 | 35,15 | 33,78 | 34,22 | -4,23% | - |
| 19.08.2026 | 36,05 | 36,80 | 35,41 | 35,73 | 23,42% | - |
| 05.05.2026 | 28,04 | 29,14 | 27,79 | 28,95 | 3,32% | - |
| 04.05.2026 | 27,53 | 28,19 | 27,41 | 28,02 | 0,00% | 923,00 |
| 30.04.2026 | 27,54 | 28,40 | 27,42 | 28,02 | 1,82% | - |
| 29.04.2026 | 28,41 | 28,44 | 27,17 | 27,52 | -3,03% | - |
| 28.04.2026 | 28,75 | 29,65 | 28,33 | 28,38 | -1,22% | - |
| 27.04.2026 | 28,41 | 29,35 | 28,24 | 28,73 | 1,13% | - |
| 24.04.2026 | 28,72 | 37,38 | 27,60 | 28,41 | -0,77% | - |
| 23.04.2026 | 29,21 | 29,80 | 28,25 | 28,63 | -2,02% | - |
| 22.04.2026 | 29,15 | 29,60 | 28,91 | 29,22 | 0,17% | - |
| 21.04.2026 | 29,20 | 31,28 | 28,65 | 29,17 | 0,00% | - |
| 20.04.2026 | 29,66 | 30,96 | 29,16 | 29,17 | -0,58% | 2.869,00 |
| 17.04.2026 | 28,75 | 29,87 | 28,59 | 29,34 | 2,12% | - |
| 16.04.2026 | 28,71 | 28,82 | 28,38 | 28,73 | 0,14% | - |
| 15.04.2026 | 28,26 | 29,03 | 28,26 | 28,69 | 1,52% | - |
| 14.04.2026 | 27,69 | 28,60 | 27,59 | 28,26 | 1,98% | 2.964,00 |
| 13.04.2026 | 27,59 | 28,06 | 27,41 | 27,71 | 0,76% | - |
| 10.04.2026 | 28,78 | 28,79 | 27,36 | 27,50 | -4,31% | - |
| 09.04.2026 | 27,81 | 28,92 | 27,57 | 28,74 | 3,31% | 265,00 |
| 08.04.2026 | 27,01 | 27,82 | 26,61 | 27,82 | 2,85% | - |
| 07.04.2026 | 27,19 | 27,33 | 26,47 | 27,05 | 0,19% | 1.001,00 |
| 02.04.2026 | 26,50 | 27,20 | 24,20 | 27,00 | 3,05% | 2.630,00 |
| 01.04.2026 | 27,50 | 27,90 | 25,20 | 26,20 | -4,38% | 800,00 |
| 31.03.2026 | 25,60 | 28,10 | 25,60 | 27,40 | 6,20% | - |
| 30.03.2026 | 26,30 | 26,80 | 25,50 | 25,80 | -2,27% | - |
| 27.03.2026 | 27,40 | 27,60 | 26,10 | 26,40 | -4,35% | - |
| 26.03.2026 | 27,50 | 28,40 | 26,90 | 27,60 | 0,00% | 5.200,00 |
| 25.03.2026 | 27,00 | 28,00 | 26,90 | 27,60 | 2,22% | 486,00 |
| 24.03.2026 | 27,50 | 27,50 | 26,40 | 27,00 | -1,46% | - |
| 23.03.2026 | 26,90 | 29,80 | 26,60 | 27,40 | 1,86% | - |
| 20.03.2026 | 25,90 | 27,60 | 25,30 | 26,90 | 3,46% | - |
| 19.03.2026 | 24,80 | 26,30 | 24,30 | 26,00 | 4,00% | 9.800,00 |
| 18.03.2026 | 25,90 | 26,30 | 24,60 | 25,00 | -3,10% | 4.600,00 |
| 17.03.2026 | 26,10 | 26,40 | 25,50 | 25,80 | -2,27% | - |
| 16.03.2026 | 25,80 | 27,10 | 25,70 | 26,40 | 1,54% | - |
| 13.03.2026 | 26,10 | 27,00 | 25,60 | 26,00 | 0,00% | - |
| 12.03.2026 | 26,90 | 27,10 | 25,50 | 26,00 | -3,70% | - |
| 11.03.2026 | 26,70 | 27,30 | 26,10 | 27,00 | 0,00% | - |
| 10.03.2026 | 26,50 | 27,40 | 25,90 | 27,00 | 2,27% | 180,00 |
| 09.03.2026 | 25,30 | 27,50 | 25,00 | 26,40 | 3,94% | - |
| 06.03.2026 | 25,20 | 25,80 | 24,70 | 25,40 | 0,00% | - |
| 05.03.2026 | 25,50 | 25,60 | 24,60 | 25,40 | 0,00% | - |
| 04.03.2026 | 25,00 | 25,90 | 24,70 | 25,40 | 1,60% | - |
| 03.03.2026 | 25,60 | 26,00 | 24,60 | 25,00 | -3,10% | 2.100,00 |
| 02.03.2026 | 25,60 | 26,20 | 25,20 | 25,80 | 0,78% | - |
| 27.02.2026 | 26,00 | 26,00 | 24,90 | 25,60 | -1,54% | 840,00 |
| 26.02.2026 | 25,80 | 26,30 | 24,70 | 26,00 | 0,00% | - |
| 25.02.2026 | 20,80 | 26,30 | 20,80 | 26,00 | 22,64% | - |
| 24.02.2026 | 20,60 | 21,30 | 20,60 | 21,20 | 1,92% | - |
| 23.02.2026 | 19,50 | 21,00 | 19,45 | 20,80 | 6,12% | - |
| 20.02.2026 | 19,80 | 20,20 | 19,20 | 19,60 | -2,00% | - |
| 19.02.2026 | 19,30 | 20,10 | 19,30 | 20,00 | 2,04% | - |
| 18.02.2026 | 19,40 | 19,80 | 19,35 | 19,60 | 1,03% | - |
| 17.02.2026 | 19,20 | 19,90 | 18,95 | 19,40 | -0,26% | 2.200,00 |
| 16.02.2026 | 19,20 | 19,45 | 19,20 | 19,45 | 0,26% | - |
| 13.02.2026 | 19,90 | 20,40 | 18,95 | 19,40 | -2,27% | - |
| 12.02.2026 | 20,60 | 20,80 | 19,75 | 19,85 | -4,57% | - |
| 11.02.2026 | 20,70 | 21,00 | 19,85 | 20,80 | 0,00% | - |
| 10.02.2026 | 20,60 | 21,20 | 20,40 | 20,80 | -0,95% | - |
| 09.02.2026 | 19,80 | 21,00 | 19,65 | 21,00 | 4,74% | - |
| 06.02.2026 | 19,15 | 20,30 | 18,85 | 20,05 | 4,43% | 4.940,00 |
| 05.02.2026 | 20,40 | 20,70 | 19,15 | 19,20 | -6,80% | - |
| 04.02.2026 | 21,40 | 21,50 | 20,30 | 20,60 | -3,74% | - |
| 03.02.2026 | 21,00 | 21,70 | 20,80 | 21,40 | 1,90% | - |
| 02.02.2026 | 20,80 | 21,40 | 20,60 | 21,00 | 0,96% | - |
| 30.01.2026 | 20,60 | 21,10 | 20,05 | 20,80 | 0,00% | - |
| 29.01.2026 | 20,60 | 21,00 | 20,40 | 20,80 | 0,00% | - |
| 28.01.2026 | 21,90 | 22,00 | 20,60 | 20,80 | -4,59% | - |
| 27.01.2026 | 22,20 | 22,50 | 21,60 | 21,80 | -2,68% | - |
| 26.01.2026 | 21,90 | 22,50 | 21,40 | 22,40 | 1,82% | 55,00 |
| 23.01.2026 | 22,80 | 23,00 | 21,90 | 22,00 | -4,35% | - |