1,365€
16,17%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 1,44 | 1,51 | 1,35 | 1,36 | -5,82% | 751,00 |
| 24.02.2025 | 1,51 | 1,53 | 1,43 | 1,44 | -4,12% | 7,00 |
| 21.02.2025 | 1,51 | 1,52 | 1,49 | 1,51 | -0,26% | 400,00 |
| 20.02.2025 | 1,49 | 1,57 | 1,49 | 1,51 | 1,68% | 50,00 |
| 19.02.2025 | 1,51 | 1,54 | 1,48 | 1,49 | -1,20% | - |
| 18.02.2025 | 1,52 | 1,55 | 1,49 | 1,50 | -1,76% | - |
| 17.02.2025 | 1,54 | 1,55 | 1,53 | 1,53 | -0,78% | - |
| 14.02.2025 | 1,53 | 1,66 | 1,49 | 1,54 | 0,59% | 500,00 |
| 13.02.2025 | 1,44 | 1,53 | 1,44 | 1,53 | 6,75% | 20,00 |
| 12.02.2025 | 1,49 | 1,54 | 1,44 | 1,44 | -3,43% | 565,00 |
| 11.02.2025 | 1,49 | 1,54 | 1,49 | 1,49 | -0,27% | 500,00 |
| 10.02.2025 | 1,53 | 1,55 | 1,49 | 1,49 | -2,36% | 704,00 |
| 07.02.2025 | 1,57 | 1,59 | 1,53 | 1,53 | -2,49% | 7,00 |
| 06.02.2025 | 1,50 | 1,59 | 1,50 | 1,57 | 4,26% | 264,00 |
| 05.02.2025 | 1,51 | 1,56 | 1,46 | 1,50 | -1,51% | - |
| 04.02.2025 | 1,50 | 1,54 | 1,50 | 1,53 | 2,83% | 1.623,00 |
| 03.02.2025 | 1,51 | 1,57 | 1,45 | 1,48 | -4,01% | 725,00 |
| 31.01.2025 | 1,57 | 1,59 | 1,53 | 1,55 | -0,77% | 926,00 |
| 30.01.2025 | 1,51 | 1,57 | 1,51 | 1,56 | 3,80% | 100,00 |
| 29.01.2025 | 1,51 | 1,54 | 1,43 | 1,50 | -0,46% | 610,00 |
| 28.01.2025 | 1,45 | 1,55 | 1,45 | 1,51 | 3,65% | 590,00 |
| 27.01.2025 | 1,65 | 1,65 | 1,45 | 1,45 | -11,66% | 1.343,00 |
| 24.01.2025 | 1,57 | 1,69 | 1,53 | 1,65 | 4,24% | 2.000,00 |
| 23.01.2025 | 1,58 | 1,65 | 1,52 | 1,58 | -0,13% | 413,00 |
| 22.01.2025 | 1,53 | 1,59 | 1,51 | 1,58 | 2,40% | 800,00 |
| 21.01.2025 | 1,51 | 1,56 | 1,48 | 1,54 | 1,51% | 6.048,00 |
| 20.01.2025 | 1,57 | 1,57 | 1,51 | 1,52 | -0,72% | 549,00 |
| 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 |