4,365€
18,78%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,69 | 4,41 | 3,58 | 4,38 | 19,05% | 3.149,00 |
| 15.10.2025 | 3,69 | 3,80 | 3,44 | 3,68 | -1,28% | 9.803,00 |
| 14.10.2025 | 3,86 | 4,05 | 3,66 | 3,72 | -6,88% | 3.829,00 |
| 13.10.2025 | 3,67 | 4,08 | 3,61 | 4,00 | 6,25% | 2.306,00 |
| 10.10.2025 | 3,76 | 4,13 | 3,64 | 3,76 | 1,42% | 4.495,00 |
| 09.10.2025 | 3,91 | 3,91 | 3,69 | 3,71 | -1,07% | 424,00 |
| 08.10.2025 | 3,23 | 4,05 | 3,19 | 3,75 | 18,95% | 30.979,00 |
| 07.10.2025 | 3,05 | 3,24 | 3,03 | 3,15 | 7,96% | 7.272,00 |
| 06.10.2025 | 3,00 | 3,03 | 2,86 | 2,92 | -6,26% | 6.490,00 |
| 03.10.2025 | 2,75 | 3,21 | 2,75 | 3,12 | 6,95% | 420,00 |
| 02.10.2025 | 2,79 | 2,91 | 2,76 | 2,91 | 4,86% | 620,00 |
| 01.10.2025 | 2,37 | 2,81 | 2,37 | 2,78 | 12,56% | 15.399,00 |
| 30.09.2025 | 2,33 | 2,47 | 2,29 | 2,47 | 6,24% | 430,00 |
| 29.09.2025 | 2,72 | 2,73 | 2,04 | 2,32 | -24,84% | 27.102,00 |
| 26.09.2025 | 2,92 | 3,09 | 2,92 | 3,09 | 5,55% | - |
| 25.09.2025 | 3,03 | 3,11 | 2,89 | 2,93 | -6,62% | 1.688,00 |
| 24.09.2025 | 3,05 | 3,14 | 3,03 | 3,14 | -4,35% | 11.786,00 |
| 23.09.2025 | 3,14 | 3,41 | 3,06 | 3,28 | 2,66% | 3.714,00 |
| 22.09.2025 | 3,12 | 3,32 | 3,10 | 3,19 | 5,80% | 218,00 |
| 19.09.2025 | 2,82 | 3,14 | 2,78 | 3,02 | 7,96% | 841,00 |
| 18.09.2025 | 2,67 | 2,85 | 2,66 | 2,80 | 4,49% | 400,00 |
| 17.09.2025 | 2,64 | 2,76 | 2,64 | 2,68 | -3,52% | - |
| 16.09.2025 | 2,66 | 2,86 | 2,64 | 2,77 | 2,21% | 1.040,00 |
| 15.09.2025 | 2,54 | 2,71 | 2,54 | 2,71 | -1,90% | 320,00 |
| 12.09.2025 | 2,65 | 2,81 | 2,62 | 2,77 | 9,29% | 1.430,00 |
| 10.09.2025 | 2,49 | 2,58 | 2,49 | 2,53 | 2,85% | - |
| 09.09.2025 | 2,37 | 2,53 | 2,36 | 2,46 | 6,61% | 471,00 |
| 05.09.2025 | 2,24 | 2,35 | 2,24 | 2,31 | -2,53% | 662,00 |
| 04.09.2025 | 2,22 | 2,37 | 2,21 | 2,37 | 7,61% | 2.382,00 |
| 03.09.2025 | 2,24 | 2,27 | 2,18 | 2,20 | -0,23% | - |
| 02.09.2025 | 2,39 | 2,39 | 2,17 | 2,21 | -8,70% | 4.620,00 |
| 01.09.2025 | 2,27 | 2,42 | 2,27 | 2,42 | 5,11% | 6.141,00 |
| 29.08.2025 | 2,27 | 2,32 | 2,24 | 2,30 | 1,21% | 260,00 |
| 28.08.2025 | 2,31 | 2,32 | 2,26 | 2,27 | -1,41% | - |
| 27.08.2025 | 2,27 | 2,35 | 2,25 | 2,30 | 3,95% | 200,00 |
| 26.08.2025 | 2,37 | 2,37 | 2,18 | 2,22 | -6,83% | 1.394,00 |
| 25.08.2025 | 2,47 | 2,48 | 2,34 | 2,38 | -4,13% | 488,00 |
| 22.08.2025 | 2,44 | 2,55 | 2,44 | 2,48 | 1,95% | 441,00 |
| 21.08.2025 | 2,51 | 2,52 | 2,41 | 2,43 | -5,81% | 7.675,00 |
| 20.08.2025 | 2,67 | 2,67 | 2,52 | 2,58 | -2,91% | 3.391,00 |
| 19.08.2025 | 2,56 | 2,72 | 2,53 | 2,66 | 2,11% | 16.599,00 |
| 18.08.2025 | 2,48 | 2,65 | 2,48 | 2,61 | 5,36% | 1.300,00 |
| 15.08.2025 | 2,68 | 2,71 | 2,42 | 2,47 | -6,87% | 2.041,00 |
| 14.08.2025 | 2,44 | 2,73 | 2,44 | 2,66 | 9,03% | 3.658,00 |
| 13.08.2025 | 2,34 | 2,64 | 2,34 | 2,44 | 8,22% | 5.448,00 |
| 12.08.2025 | 2,33 | 2,37 | 2,23 | 2,25 | -3,43% | 5.301,00 |
| 11.08.2025 | 2,36 | 2,48 | 2,26 | 2,33 | -1,17% | 508,00 |
| 08.08.2025 | 2,50 | 2,52 | 2,26 | 2,36 | -1,26% | - |
| 07.08.2025 | 2,37 | 2,47 | 2,35 | 2,39 | 1,81% | 3.675,00 |
| 06.08.2025 | 2,37 | 2,53 | 2,28 | 2,35 | 3,53% | 2.788,00 |
| 05.08.2025 | 2,54 | 2,88 | 2,26 | 2,27 | -17,86% | 20.159,00 |
| 04.08.2025 | 2,89 | 3,13 | 2,51 | 2,76 | 4,25% | 9.533,00 |
| 01.08.2025 | 2,32 | 2,75 | 2,25 | 2,65 | 15,00% | 33.804,00 |
| 31.07.2025 | 2,43 | 2,50 | 2,23 | 2,30 | -4,27% | 8.810,00 |
| 30.07.2025 | 2,51 | 2,63 | 2,36 | 2,40 | 0,95% | 860,00 |
| 29.07.2025 | 2,61 | 2,94 | 2,30 | 2,38 | -9,16% | 11.823,00 |
| 28.07.2025 | 2,31 | 2,68 | 2,26 | 2,62 | 22,86% | 28.906,00 |
| 25.07.2025 | 1,74 | 2,28 | 1,74 | 2,13 | 20,55% | 10.379,00 |
| 24.07.2025 | 1,93 | 2,06 | 1,74 | 1,77 | -8,91% | 12.830,00 |
| 23.07.2025 | 1,57 | 1,96 | 1,53 | 1,94 | 25,05% | 4.981,00 |
| 22.07.2025 | 1,53 | 1,56 | 1,51 | 1,55 | 1,90% | 119,00 |
| 21.07.2025 | 1,51 | 1,58 | 1,48 | 1,52 | 2,01% | 1.480,00 |
| 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 |