2,933€
-4,15%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 3,07 | 3,07 | 2,83 | 2,87 | -0,90% | 10,00 |
| 20.08.2026 | 2,79 | 2,95 | 2,76 | 2,90 | 8,17% | 670,00 |
| 19.08.2026 | 2,64 | 2,72 | 2,64 | 2,68 | -1,51% | 200,00 |
| 18.08.2026 | 2,75 | 2,75 | 2,72 | 2,72 | 0,63% | 125,00 |
| 17.08.2026 | 2,71 | 2,73 | 2,70 | 2,70 | -1,89% | - |
| 14.08.2026 | 2,82 | 2,82 | 2,74 | 2,76 | -2,65% | - |
| 13.08.2026 | 2,67 | 2,84 | 2,67 | 2,83 | 5,99% | 54,00 |
| 12.08.2026 | 2,53 | 2,70 | 2,49 | 2,67 | 5,82% | - |
| 11.08.2026 | 2,53 | 2,53 | 2,52 | 2,52 | 3,83% | - |
| 10.08.2026 | 2,46 | 2,54 | 2,42 | 2,43 | -0,57% | 51,00 |
| 07.08.2026 | 2,44 | 2,50 | 2,40 | 2,45 | -0,33% | 4,00 |
| 05.08.2026 | 2,44 | 2,48 | 2,39 | 2,45 | -1,60% | 821,00 |
| 03.08.2026 | 2,49 | 2,51 | 2,49 | 2,49 | 7,64% | - |
| 31.07.2026 | 2,50 | 2,56 | 2,32 | 2,32 | -9,60% | - |
| 29.07.2026 | 2,54 | 2,61 | 2,49 | 2,56 | 1,79% | 536,00 |
| 28.07.2026 | 2,52 | 2,55 | 2,52 | 2,52 | -2,21% | - |
| 27.07.2026 | 2,56 | 2,63 | 2,53 | 2,57 | 0,39% | 498,00 |
| 24.07.2026 | 2,44 | 2,65 | 2,44 | 2,56 | 3,35% | 1.013,00 |
| 23.07.2026 | 2,42 | 2,53 | 2,42 | 2,48 | 2,73% | - |
| 22.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,88% | - |
| 21.07.2026 | 2,31 | 2,41 | 2,31 | 2,39 | 2,05% | 470,00 |
| 20.07.2026 | 2,27 | 2,39 | 2,27 | 2,35 | -4,90% | 1.000,00 |
| 16.07.2026 | 2,46 | 2,47 | 2,46 | 2,47 | -0,80% | 200,00 |
| 14.07.2026 | 2,49 | 2,49 | 2,48 | 2,49 | -1,82% | - |
| 13.07.2026 | 2,62 | 2,62 | 2,53 | 2,53 | -8,46% | - |
| 10.07.2026 | 2,71 | 2,77 | 2,70 | 2,77 | 1,10% | - |
| 07.07.2026 | 2,76 | 2,84 | 2,71 | 2,74 | -4,07% | 9,00 |
| 06.07.2026 | 2,88 | 2,88 | 2,85 | 2,85 | -0,80% | 8,00 |
| 03.07.2026 | 2,85 | 2,91 | 2,82 | 2,88 | -0,55% | 1,00 |
| 02.07.2026 | 2,52 | 2,94 | 2,52 | 2,89 | 14,49% | 1.078,00 |
| 01.07.2026 | 2,59 | 2,60 | 2,49 | 2,53 | 0,40% | 101,00 |
| 30.06.2026 | 2,49 | 2,52 | 2,47 | 2,52 | 1,33% | - |
| 29.06.2026 | 2,46 | 2,51 | 2,43 | 2,48 | 2,73% | 3,00 |
| 26.06.2026 | 2,47 | 2,48 | 2,37 | 2,42 | -5,88% | 250,00 |
| 24.06.2026 | 2,53 | 2,58 | 2,48 | 2,57 | -1,46% | - |
| 22.06.2026 | 2,68 | 2,68 | 2,60 | 2,61 | -2,54% | - |
| 19.06.2026 | 2,64 | 2,69 | 2,64 | 2,67 | -3,85% | - |
| 15.06.2026 | 2,79 | 2,83 | 2,76 | 2,78 | -2,42% | - |
| 12.06.2026 | 2,75 | 2,85 | 2,74 | 2,85 | 1,39% | 5,00 |
| 11.06.2026 | 2,74 | 2,99 | 2,69 | 2,81 | 3,08% | 680,00 |
| 10.06.2026 | 2,64 | 3,03 | 2,64 | 2,73 | 4,97% | 13.498,00 |
| 09.06.2026 | 2,63 | 2,63 | 2,60 | 2,60 | -5,49% | - |
| 05.06.2026 | 2,69 | 2,79 | 2,69 | 2,75 | -8,64% | - |
| 02.06.2026 | 3,02 | 3,05 | 2,99 | 3,01 | -1,08% | 122,00 |
| 01.06.2026 | 3,09 | 3,09 | 2,98 | 3,04 | -1,71% | 200,00 |
| 29.05.2026 | 3,21 | 3,21 | 3,07 | 3,10 | -0,99% | 1.233,00 |
| 28.05.2026 | 3,09 | 3,13 | 3,09 | 3,13 | -1,29% | - |
| 27.05.2026 | 3,19 | 3,25 | 3,17 | 3,17 | -2,01% | - |
| 26.05.2026 | 3,26 | 3,26 | 3,17 | 3,23 | -0,22% | 14,00 |
| 25.05.2026 | 3,09 | 3,25 | 3,08 | 3,24 | 3,85% | 562,00 |
| 22.05.2026 | 3,07 | 3,14 | 3,05 | 3,12 | -4,62% | 360,00 |
| 19.05.2026 | 3,36 | 3,38 | 3,27 | 3,27 | -6,41% | 2.052,00 |
| 18.05.2026 | 3,41 | 3,58 | 3,36 | 3,49 | -4,61% | - |
| 15.05.2026 | 3,61 | 3,69 | 3,52 | 3,66 | 2,46% | - |
| 13.05.2026 | 3,39 | 3,58 | 3,34 | 3,58 | 8,04% | 63,00 |
| 12.05.2026 | 3,21 | 3,35 | 3,15 | 3,31 | -3,22% | 4.690,00 |
| 11.05.2026 | 3,20 | 3,44 | 3,19 | 3,42 | 6,31% | 13.964,00 |
| 08.05.2026 | 3,22 | 3,26 | 3,22 | 3,22 | -5,77% | - |
| 07.05.2026 | 3,33 | 3,41 | 3,33 | 3,41 | 3,61% | - |
| 06.05.2026 | 3,20 | 3,29 | 3,14 | 3,29 | 2,97% | - |
| 05.05.2026 | 3,10 | 3,21 | 3,10 | 3,20 | 3,63% | - |
| 04.05.2026 | 3,31 | 3,37 | 3,05 | 3,09 | -8,07% | 570,00 |
| 30.04.2026 | 3,17 | 3,38 | 3,17 | 3,36 | 3,16% | - |
| 29.04.2026 | 3,41 | 3,46 | 3,24 | 3,26 | -5,76% | 320,00 |
| 28.04.2026 | 3,54 | 3,57 | 3,40 | 3,45 | 2,61% | 85,00 |
| 27.04.2026 | 3,30 | 3,37 | 3,24 | 3,37 | 2,34% | 39,00 |
| 24.04.2026 | 3,31 | 3,32 | 3,24 | 3,29 | -0,96% | - |
| 23.04.2026 | 3,40 | 3,42 | 3,31 | 3,32 | -2,18% | 2,00 |
| 22.04.2026 | 3,48 | 3,48 | 3,35 | 3,40 | 0,47% | 118,00 |
| 21.04.2026 | 3,47 | 3,54 | 3,38 | 3,38 | -4,71% | 4.208,00 |
| 20.04.2026 | 3,67 | 3,72 | 3,54 | 3,55 | -9,24% | 419,00 |
| 17.04.2026 | 3,67 | 3,91 | 3,67 | 3,91 | 7,60% | 150,00 |
| 16.04.2026 | 3,63 | 3,63 | 3,63 | 3,63 | -2,29% | - |
| 15.04.2026 | 3,54 | 3,79 | 3,54 | 3,72 | 7,21% | 2.662,00 |
| 14.04.2026 | 3,82 | 3,93 | 3,45 | 3,47 | -8,36% | 505,00 |
| 13.04.2026 | 3,21 | 4,12 | 3,17 | 3,78 | 21,57% | 1.370,00 |
| 10.04.2026 | 3,10 | 3,25 | 3,06 | 3,11 | 1,80% | 101,00 |
| 09.04.2026 | 3,08 | 3,13 | 3,05 | 3,06 | -2,11% | 24,00 |
| 08.04.2026 | 3,13 | 3,22 | 3,01 | 3,12 | 4,45% | 829,00 |
| 07.04.2026 | 3,13 | 3,13 | 2,88 | 2,99 | 3,07% | 2.635,00 |
| 02.04.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -4,61% | - |
| 01.04.2026 | 2,86 | 3,12 | 2,86 | 3,04 | 6,95% | 3.663,00 |
| 31.03.2026 | 2,80 | 2,85 | 2,76 | 2,84 | 2,25% | 7.490,00 |
| 30.03.2026 | 2,81 | 2,83 | 2,69 | 2,78 | -0,98% | 1.066,00 |
| 27.03.2026 | 2,80 | 2,89 | 2,76 | 2,81 | -1,58% | 1.560,00 |
| 26.03.2026 | 2,90 | 2,93 | 2,83 | 2,85 | 0,09% | 800,00 |
| 25.03.2026 | 2,82 | 2,97 | 2,82 | 2,85 | -0,09% | 195,00 |
| 24.03.2026 | 3,05 | 3,06 | 2,80 | 2,85 | 2,52% | - |
| 23.03.2026 | 2,94 | 2,94 | 2,78 | 2,78 | -7,63% | - |
| 20.03.2026 | 2,96 | 3,17 | 2,91 | 3,01 | 1,43% | 720,00 |
| 19.03.2026 | 3,08 | 3,09 | 2,94 | 2,97 | -2,30% | - |
| 18.03.2026 | 3,14 | 3,17 | 3,02 | 3,04 | -5,22% | 589,00 |
| 17.03.2026 | 3,09 | 3,22 | 3,09 | 3,21 | 2,07% | 180,00 |
| 16.03.2026 | 3,12 | 3,18 | 3,09 | 3,14 | 2,11% | 1.700,00 |
| 13.03.2026 | 3,02 | 3,22 | 3,01 | 3,08 | -3,22% | - |
| 12.03.2026 | 3,32 | 3,35 | 3,15 | 3,18 | -7,29% | 211,00 |
| 11.03.2026 | 3,43 | 3,49 | 3,41 | 3,43 | -2,49% | - |
| 10.03.2026 | 3,23 | 3,53 | 3,23 | 3,52 | 9,07% | - |
| 09.03.2026 | 3,11 | 3,31 | 3,06 | 3,23 | 1,26% | 1.004,00 |
| 06.03.2026 | 3,26 | 3,38 | 3,13 | 3,19 | -3,12% | 5.051,00 |