1,542€
-0,19%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 1,55 | 1,60 | 1,52 | 1,53 | -0,84% | 480,00 |
| 16.01.2025 | 1,65 | 1,67 | 1,53 | 1,55 | -7,87% | 380,00 |
| 15.01.2025 | 1,69 | 1,71 | 1,63 | 1,68 | -0,59% | - |
| 14.01.2025 | 1,67 | 1,72 | 1,67 | 1,69 | 1,93% | 1.517,00 |
| 13.01.2025 | 1,75 | 1,80 | 1,64 | 1,66 | -5,75% | 1.254,00 |
| 10.01.2025 | 1,77 | 1,82 | 1,75 | 1,76 | -0,90% | 390,00 |
| 09.01.2025 | 1,93 | 1,93 | 1,76 | 1,77 | -7,61% | 290,00 |
| 08.01.2025 | 1,96 | 2,00 | 1,80 | 1,92 | -2,24% | 5.310,00 |
| 07.01.2025 | 1,90 | 2,07 | 1,90 | 1,96 | 2,56% | 9,00 |
| 06.01.2025 | 1,62 | 2,00 | 1,62 | 1,91 | 18,38% | 2.186,00 |
| 03.01.2025 | 1,68 | 1,72 | 1,59 | 1,62 | -3,58% | 350,00 |
| 02.01.2025 | 1,57 | 1,74 | 1,57 | 1,68 | 14,87% | 2.105,00 |
| 30.12.2024 | 1,39 | 1,47 | 1,39 | 1,46 | 5,04% | 1.522,00 |
| 27.12.2024 | 1,48 | 1,49 | 1,39 | 1,39 | -6,53% | 3.125,00 |
| 23.12.2024 | 1,49 | 1,51 | 1,47 | 1,49 | -0,27% | 412,00 |
| 20.12.2024 | 1,49 | 1,51 | 1,46 | 1,49 | -0,47% | 790,00 |
| 19.12.2024 | 1,52 | 1,56 | 1,42 | 1,50 | 0,07% | 310,00 |
| 18.12.2024 | 1,57 | 1,58 | 1,50 | 1,50 | -4,41% | 233,00 |
| 17.12.2024 | 1,57 | 1,62 | 1,54 | 1,57 | -1,20% | 2.741,00 |
| 16.12.2024 | 1,68 | 1,71 | 1,56 | 1,58 | -5,49% | 1.190,00 |
| 13.12.2024 | 1,80 | 1,80 | 1,66 | 1,68 | -6,11% | 302,00 |
| 12.12.2024 | 1,80 | 1,86 | 1,77 | 1,79 | -0,83% | 500,00 |
| 11.12.2024 | 1,81 | 1,88 | 1,79 | 1,80 | -0,50% | 1.953,00 |
| 10.12.2024 | 1,79 | 1,90 | 1,79 | 1,81 | 0,89% | - |
| 09.12.2024 | 1,80 | 1,85 | 1,79 | 1,79 | -0,28% | 216,00 |
| 06.12.2024 | 1,79 | 1,84 | 1,77 | 1,80 | 0,28% | 337,00 |
| 05.12.2024 | 1,78 | 1,80 | 1,74 | 1,79 | 0,96% | 2.964,00 |
| 04.12.2024 | 1,81 | 1,85 | 1,74 | 1,78 | -1,82% | 1.050,00 |
| 03.12.2024 | 1,89 | 1,89 | 1,78 | 1,81 | -4,49% | 580,00 |
| 02.12.2024 | 1,93 | 1,93 | 1,86 | 1,89 | -2,67% | - |
| 29.11.2024 | 1,87 | 1,95 | 1,87 | 1,95 | 3,84% | - |
| 28.11.2024 | 1,92 | 1,95 | 1,87 | 1,87 | -1,73% | 200,00 |
| 27.11.2024 | 1,98 | 2,03 | 1,89 | 1,91 | -3,83% | 820,00 |
| 26.11.2024 | 1,73 | 1,99 | 1,73 | 1,98 | 13,44% | 1,00 |
| 25.11.2024 | 1,75 | 1,79 | 1,71 | 1,75 | -0,46% | 2.015,00 |
| 22.11.2024 | 1,75 | 1,76 | 1,69 | 1,76 | 0,40% | - |
| 21.11.2024 | 1,74 | 1,78 | 1,70 | 1,75 | 0,75% | - |
| 20.11.2024 | 1,77 | 1,79 | 1,72 | 1,74 | -1,20% | 320,00 |
| 19.11.2024 | 1,78 | 1,81 | 1,72 | 1,76 | -0,73% | 556,00 |
| 18.11.2024 | 1,77 | 1,80 | 1,70 | 1,77 | 0,17% | 1.018,00 |
| 15.11.2024 | 1,75 | 1,77 | 1,71 | 1,77 | 1,20% | 100,00 |
| 14.11.2024 | 1,85 | 1,85 | 1,75 | 1,75 | -5,83% | - |
| 13.11.2024 | 1,77 | 1,85 | 1,77 | 1,85 | 4,33% | 4,00 |
| 12.11.2024 | 1,74 | 1,80 | 1,69 | 1,78 | 1,60% | 630,00 |
| 11.11.2024 | 1,72 | 1,76 | 1,67 | 1,75 | 2,82% | 500,00 |
| 08.11.2024 | 1,68 | 1,71 | 1,67 | 1,70 | 2,04% | 25,00 |
| 07.11.2024 | 1,68 | 1,73 | 1,64 | 1,67 | -0,95% | 2.629,00 |
| 06.11.2024 | 1,71 | 1,73 | 1,68 | 1,68 | -1,23% | 1.255,00 |
| 05.11.2024 | 1,70 | 1,74 | 1,69 | 1,70 | 1,97% | - |
| 04.11.2024 | 1,69 | 1,75 | 1,67 | 1,67 | -0,95% | - |
| 01.11.2024 | 1,69 | 1,73 | 1,68 | 1,69 | -0,76% | 650,00 |
| 31.10.2024 | 1,70 | 1,73 | 1,68 | 1,70 | -0,35% | - |
| 30.10.2024 | 1,70 | 1,76 | 1,67 | 1,71 | 0,77% | 500,00 |
| 29.10.2024 | 1,75 | 1,76 | 1,67 | 1,69 | -3,20% | 970,00 |
| 28.10.2024 | 1,73 | 1,76 | 1,73 | 1,75 | 1,86% | - |
| 25.10.2024 | 1,74 | 1,78 | 1,71 | 1,72 | -1,44% | - |
| 24.10.2024 | 1,86 | 1,86 | 1,68 | 1,74 | -6,09% | 331,00 |
| 23.10.2024 | 1,72 | 1,86 | 1,72 | 1,86 | 7,91% | 636,00 |
| 22.10.2024 | 1,77 | 1,81 | 1,71 | 1,72 | -2,61% | - |
| 21.10.2024 | 1,79 | 1,85 | 1,76 | 1,77 | -1,34% | 550,00 |
| 18.10.2024 | 1,82 | 1,84 | 1,78 | 1,79 | -1,70% | - |
| 17.10.2024 | 1,78 | 1,86 | 1,78 | 1,82 | 2,42% | - |
| 16.10.2024 | 1,78 | 1,85 | 1,78 | 1,78 | -0,34% | - |
| 15.10.2024 | 1,82 | 1,85 | 1,78 | 1,78 | -2,09% | - |
| 14.10.2024 | 1,83 | 1,87 | 1,78 | 1,82 | -0,22% | - |
| 11.10.2024 | 1,87 | 1,88 | 1,79 | 1,83 | -2,41% | 2.946,00 |
| 10.10.2024 | 1,86 | 1,95 | 1,85 | 1,87 | 0,38% | - |
| 09.10.2024 | 1,84 | 1,96 | 1,84 | 1,86 | 1,03% | 580,00 |
| 08.10.2024 | 1,75 | 1,88 | 1,75 | 1,84 | 4,54% | - |
| 07.10.2024 | 1,70 | 1,83 | 1,69 | 1,76 | 2,02% | 9.408,00 |
| 04.10.2024 | 1,80 | 1,82 | 1,69 | 1,73 | -2,59% | - |
| 03.10.2024 | 1,82 | 1,89 | 1,77 | 1,78 | -3,06% | 600,00 |
| 02.10.2024 | 1,91 | 1,92 | 1,81 | 1,83 | -3,99% | 40,00 |
| 01.10.2024 | 1,90 | 1,96 | 1,89 | 1,91 | 0,47% | - |
| 30.09.2024 | 1,96 | 1,96 | 1,86 | 1,90 | -2,87% | 216,00 |
| 27.09.2024 | 1,91 | 1,96 | 1,89 | 1,95 | 2,57% | - |
| 26.09.2024 | 1,92 | 1,99 | 1,86 | 1,91 | -0,42% | - |
| 25.09.2024 | 1,93 | 1,97 | 1,88 | 1,91 | -1,34% | 100,00 |
| 24.09.2024 | 1,95 | 1,99 | 1,94 | 1,94 | -0,51% | 98,00 |
| 23.09.2024 | 1,97 | 2,02 | 1,93 | 1,95 | -0,76% | 257,00 |
| 20.09.2024 | 2,00 | 2,06 | 1,86 | 1,96 | -2,07% | 390,00 |
| 19.09.2024 | 2,03 | 2,10 | 2,01 | 2,01 | -4,39% | - |
| 18.09.2024 | 2,09 | 2,10 | 1,96 | 2,10 | 1,45% | - |
| 17.09.2024 | 2,02 | 2,10 | 2,02 | 2,07 | 3,35% | 1.500,00 |
| 16.09.2024 | 2,02 | 2,07 | 1,95 | 2,00 | -0,79% | - |
| 13.09.2024 | 2,15 | 2,15 | 2,02 | 2,02 | -5,99% | 270,00 |
| 12.09.2024 | 2,08 | 2,16 | 2,04 | 2,15 | 5,15% | - |
| 11.09.2024 | 2,00 | 2,08 | 1,99 | 2,04 | 0,99% | 250,00 |
| 10.09.2024 | 2,02 | 2,02 | 1,94 | 2,02 | 0,02% | - |
| 09.09.2024 | 1,99 | 2,06 | 1,99 | 2,02 | 1,71% | 557,00 |
| 06.09.2024 | 2,02 | 2,03 | 1,94 | 1,99 | -3,17% | - |
| 05.09.2024 | 1,97 | 2,06 | 1,96 | 2,05 | 4,14% | - |
| 04.09.2024 | 2,01 | 2,09 | 1,97 | 1,97 | -2,65% | 1.035,00 |
| 03.09.2024 | 2,07 | 2,07 | 2,01 | 2,02 | -2,18% | - |
| 02.09.2024 | 2,17 | 2,17 | 2,04 | 2,07 | -2,01% | 530,00 |
| 30.08.2024 | 2,09 | 2,12 | 2,07 | 2,11 | 1,08% | - |
| 29.08.2024 | 2,07 | 2,14 | 2,02 | 2,09 | -0,48% | 530,00 |
| 28.08.2024 | 2,10 | 2,12 | 2,06 | 2,10 | -0,12% | - |
| 27.08.2024 | 2,11 | 2,16 | 2,08 | 2,10 | 0,24% | 1,00 |
| 26.08.2024 | 2,05 | 2,13 | 2,05 | 2,10 | 5,51% | 982,00 |