1,510€
-4,55%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,60 | 1,60 | 1,49 | 1,49 | -5,56% | - |
| 17.07.2025 | 1,69 | 1,69 | 1,56 | 1,58 | -6,28% | 410,00 |
| 16.07.2025 | 1,83 | 1,83 | 1,63 | 1,69 | -8,21% | 5.134,00 |
| 15.07.2025 | 1,95 | 2,03 | 1,72 | 1,84 | 3,26% | 15.347,00 |
| 14.07.2025 | 1,32 | 1,91 | 1,32 | 1,78 | 33,61% | 40,00 |
| 11.07.2025 | 1,35 | 1,37 | 1,32 | 1,33 | -1,62% | - |
| 10.07.2025 | 1,36 | 1,40 | 1,31 | 1,36 | 1,80% | 7.794,00 |
| 09.07.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -1,19% | 3.280,00 |
| 08.07.2025 | 1,38 | 1,38 | 1,33 | 1,35 | -0,88% | 821,00 |
| 07.07.2025 | 1,40 | 1,40 | 1,35 | 1,36 | -2,79% | - |
| 04.07.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 1,16% | - |
| 03.07.2025 | 1,37 | 1,41 | 1,36 | 1,38 | -1,14% | - |
| 02.07.2025 | 1,32 | 1,41 | 1,32 | 1,40 | 4,64% | - |
| 01.07.2025 | 1,30 | 1,40 | 1,30 | 1,34 | 6,54% | 3.674,00 |
| 30.06.2025 | 1,23 | 1,36 | 1,23 | 1,25 | -2,18% | 820,00 |
| 27.06.2025 | 1,30 | 1,30 | 1,19 | 1,28 | -1,00% | 1.790,00 |
| 26.06.2025 | 1,28 | 1,31 | 1,27 | 1,30 | 0,86% | 1.720,00 |
| 25.06.2025 | 1,29 | 1,32 | 1,24 | 1,28 | -3,02% | - |
| 24.06.2025 | 1,27 | 1,32 | 1,25 | 1,32 | 7,82% | - |
| 23.06.2025 | 1,25 | 1,27 | 1,19 | 1,23 | -5,76% | 410,00 |
| 20.06.2025 | 1,24 | 1,31 | 1,23 | 1,30 | 4,49% | - |
| 19.06.2025 | 1,26 | 1,26 | 1,24 | 1,25 | 0,73% | - |
| 18.06.2025 | 1,28 | 1,28 | 1,23 | 1,24 | -1,67% | 890,00 |
| 17.06.2025 | 1,28 | 1,29 | 1,25 | 1,26 | 0,08% | - |
| 16.06.2025 | 1,28 | 1,29 | 1,25 | 1,26 | 4,31% | 90,00 |
| 13.06.2025 | 1,24 | 1,29 | 1,20 | 1,21 | -4,21% | - |
| 12.06.2025 | 1,30 | 1,31 | 1,25 | 1,26 | -2,33% | 10.425,00 |
| 11.06.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -0,31% | 5,00 |
| 10.06.2025 | 1,31 | 1,31 | 1,28 | 1,29 | -0,46% | 46,00 |
| 09.06.2025 | 1,27 | 1,31 | 1,27 | 1,30 | 2,36% | 8,00 |
| 06.06.2025 | 1,32 | 1,32 | 1,24 | 1,27 | -3,79% | 800,00 |
| 05.06.2025 | 1,36 | 1,36 | 1,30 | 1,32 | -0,90% | 5.500,00 |
| 04.06.2025 | 1,35 | 1,35 | 1,31 | 1,33 | 0,53% | - |
| 03.06.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -1,27% | 1.920,00 |
| 02.06.2025 | 1,34 | 1,40 | 1,34 | 1,34 | -1,11% | 173,00 |
| 30.05.2025 | 1,35 | 1,36 | 1,32 | 1,36 | 0,97% | - |
| 29.05.2025 | 1,36 | 1,38 | 1,32 | 1,34 | 0,22% | - |
| 28.05.2025 | 1,37 | 1,38 | 1,33 | 1,34 | -3,94% | 500,00 |
| 27.05.2025 | 1,40 | 1,42 | 1,36 | 1,40 | -0,14% | - |
| 26.05.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 2,19% | - |
| 23.05.2025 | 1,34 | 1,46 | 1,32 | 1,37 | 2,94% | 1.548,00 |
| 22.05.2025 | 1,33 | 1,37 | 1,31 | 1,33 | -0,52% | 2.356,00 |
| 21.05.2025 | 1,33 | 1,37 | 1,30 | 1,34 | 1,91% | - |
| 20.05.2025 | 1,34 | 1,35 | 1,30 | 1,31 | -5,69% | 500,00 |
| 19.05.2025 | 1,36 | 1,39 | 1,34 | 1,39 | 1,91% | - |
| 16.05.2025 | 1,38 | 1,40 | 1,29 | 1,36 | -0,22% | 1.620,00 |
| 15.05.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 4,67% | - |
| 14.05.2025 | 1,34 | 1,34 | 1,29 | 1,31 | -0,68% | 375,00 |
| 13.05.2025 | 1,34 | 1,37 | 1,31 | 1,31 | -3,67% | 3.854,00 |
| 12.05.2025 | 1,37 | 1,42 | 1,34 | 1,36 | -6,25% | - |
| 09.05.2025 | 1,39 | 1,46 | 1,39 | 1,46 | 3,56% | - |
| 08.05.2025 | 1,40 | 1,41 | 1,37 | 1,41 | 1,01% | 1,00 |
| 07.05.2025 | 1,47 | 1,47 | 1,39 | 1,39 | -4,60% | 407,00 |
| 06.05.2025 | 1,48 | 1,52 | 1,43 | 1,46 | 0,41% | - |
| 05.05.2025 | 1,46 | 1,47 | 1,42 | 1,45 | -0,95% | 4.057,00 |
| 02.05.2025 | 1,41 | 1,47 | 1,40 | 1,47 | 1,24% | 2.750,00 |
| 30.04.2025 | 1,42 | 1,45 | 1,39 | 1,45 | 5,54% | - |
| 29.04.2025 | 1,40 | 1,43 | 1,37 | 1,37 | -4,99% | - |
| 28.04.2025 | 1,38 | 1,45 | 1,38 | 1,44 | 0,63% | 1.570,00 |
| 25.04.2025 | 1,39 | 1,45 | 1,37 | 1,44 | 2,65% | 4.123,00 |
| 24.04.2025 | 1,34 | 1,40 | 1,33 | 1,40 | 4,33% | - |
| 23.04.2025 | 1,32 | 1,37 | 1,32 | 1,34 | 0,90% | - |
| 22.04.2025 | 1,33 | 1,34 | 1,30 | 1,33 | -0,60% | 900,00 |
| 17.04.2025 | 1,36 | 1,36 | 1,32 | 1,34 | 1,14% | 100,00 |
| 16.04.2025 | 1,39 | 1,41 | 1,30 | 1,32 | -2,37% | - |
| 15.04.2025 | 1,39 | 1,44 | 1,33 | 1,35 | -2,45% | 250,00 |
| 14.04.2025 | 1,35 | 1,43 | 1,31 | 1,39 | 3,20% | 2.125,00 |
| 11.04.2025 | 1,22 | 1,37 | 1,18 | 1,34 | 14,38% | 2.280,00 |
| 10.04.2025 | 1,11 | 1,23 | 1,11 | 1,18 | 5,10% | 10.796,00 |
| 09.04.2025 | 1,19 | 1,19 | 1,10 | 1,12 | -5,81% | 39,00 |
| 08.04.2025 | 1,16 | 1,27 | 1,12 | 1,19 | 2,33% | 874,00 |
| 07.04.2025 | 1,05 | 1,16 | 1,02 | 1,16 | 8,61% | 125,00 |
| 04.04.2025 | 1,17 | 1,19 | 1,06 | 1,07 | -6,81% | 4.768,00 |
| 03.04.2025 | 1,19 | 1,22 | 1,13 | 1,15 | -5,91% | - |
| 02.04.2025 | 1,28 | 1,28 | 1,20 | 1,22 | -4,62% | - |
| 01.04.2025 | 1,20 | 1,30 | 1,20 | 1,28 | 6,86% | 2.917,00 |
| 31.03.2025 | 1,22 | 1,26 | 1,17 | 1,20 | -3,16% | 1.195,00 |
| 28.03.2025 | 1,27 | 1,27 | 1,21 | 1,23 | -2,83% | - |
| 27.03.2025 | 1,27 | 1,30 | 1,25 | 1,27 | 1,03% | - |
| 26.03.2025 | 1,29 | 1,32 | 1,25 | 1,26 | -3,08% | 5.655,00 |
| 25.03.2025 | 1,26 | 1,31 | 1,25 | 1,30 | 3,51% | 4.175,00 |
| 24.03.2025 | 1,25 | 1,29 | 1,24 | 1,25 | 0,16% | 410,00 |
| 21.03.2025 | 1,24 | 1,26 | 1,22 | 1,25 | 2,54% | - |
| 20.03.2025 | 1,24 | 1,27 | 1,19 | 1,22 | 2,43% | 250,00 |
| 19.03.2025 | 1,21 | 1,24 | 1,18 | 1,19 | -3,17% | - |
| 18.03.2025 | 1,18 | 1,25 | 1,18 | 1,23 | 3,97% | 10.483,00 |
| 17.03.2025 | 1,22 | 1,25 | 1,14 | 1,18 | -2,31% | 2.840,00 |
| 14.03.2025 | 1,26 | 1,69 | 1,09 | 1,21 | -1,46% | 1.070,00 |
| 13.03.2025 | 1,24 | 1,28 | 1,22 | 1,23 | -1,60% | 200,00 |
| 12.03.2025 | 1,23 | 1,25 | 1,22 | 1,25 | 3,91% | 1.140,00 |
| 11.03.2025 | 1,22 | 1,29 | 1,16 | 1,20 | 0,33% | - |
| 10.03.2025 | 1,21 | 1,27 | 1,18 | 1,20 | -2,28% | - |
| 07.03.2025 | 1,22 | 1,29 | 1,21 | 1,23 | 3,90% | 508,00 |
| 06.03.2025 | 1,27 | 1,27 | 1,18 | 1,18 | -6,87% | - |
| 05.03.2025 | 1,29 | 1,34 | 1,25 | 1,27 | 0,48% | 20,00 |
| 04.03.2025 | 1,30 | 1,31 | 1,25 | 1,26 | -3,00% | - |
| 03.03.2025 | 1,32 | 1,38 | 1,27 | 1,30 | -0,84% | 564,00 |
| 28.02.2025 | 1,36 | 1,37 | 1,25 | 1,31 | -2,46% | 3.650,00 |
| 27.02.2025 | 1,39 | 1,44 | 1,33 | 1,34 | -2,18% | 800,00 |
| 26.02.2025 | 1,34 | 1,44 | 1,34 | 1,37 | 1,03% | 4.040,00 |