99,010$
-1,37%
Echtzeit-Aktienkurs Celcuity
Bid:
Ask:
Aktienkurse zur Celcuity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 100,87 | 101,71 | 98,08 | 99,05 | -1,29% | 794.483,00 |
| 16.12.2025 | 101,24 | 102,58 | 99,35 | 100,34 | -1,69% | 768.656,00 |
| 15.12.2025 | 105,57 | 106,78 | 100,88 | 102,07 | -3,02% | 761.964,00 |
| 12.12.2025 | 102,90 | 112,64 | 102,38 | 105,25 | 4,45% | 1.282.455,00 |
| 11.12.2025 | 100,99 | 105,00 | 100,00 | 100,77 | -1,04% | 753.885,00 |
| 10.12.2025 | 101,91 | 104,31 | 101,00 | 101,83 | -0,87% | 808.772,00 |
| 09.12.2025 | 103,64 | 107,70 | 102,00 | 102,72 | -1,27% | 904.301,00 |
| 08.12.2025 | 106,00 | 108,91 | 103,26 | 104,04 | -1,51% | 1.058.713,00 |
| 05.12.2025 | 106,12 | 107,78 | 105,00 | 105,63 | -0,23% | 872.560,00 |
| 04.12.2025 | 99,33 | 107,35 | 98,74 | 105,87 | 5,87% | 783.377,00 |
| 03.12.2025 | 98,33 | 101,71 | 97,58 | 100,00 | 2,56% | 735.003,00 |
| 02.12.2025 | 100,00 | 100,29 | 96,92 | 97,50 | -0,94% | 672.011,00 |
| 01.12.2025 | 99,86 | 102,58 | 96,70 | 98,43 | -2,68% | 737.909,00 |
| 28.11.2025 | 100,95 | 101,76 | 99,33 | 101,14 | 0,79% | 181.558,00 |
| 26.11.2025 | 100,00 | 101,36 | 97,74 | 100,35 | 1,28% | 852.151,00 |
| 25.11.2025 | 101,41 | 103,06 | 97,70 | 99,08 | -2,05% | 930.744,00 |
| 24.11.2025 | 97,68 | 102,44 | 97,40 | 101,15 | 3,74% | 1.043.169,00 |
| 21.11.2025 | 92,89 | 101,03 | 92,10 | 97,50 | 3,78% | 1.292.069,00 |
| 20.11.2025 | 94,86 | 98,43 | 92,85 | 93,95 | -0,30% | 750.773,00 |
| 19.11.2025 | 92,21 | 94,70 | 91,41 | 94,23 | 2,86% | 751.552,00 |
| 18.11.2025 | 88,00 | 93,36 | 86,56 | 91,61 | -0,72% | 1.356.720,00 |
| 17.11.2025 | 90,40 | 96,10 | 89,65 | 92,27 | -0,44% | 1.316.230,00 |
| 14.11.2025 | 84,12 | 94,06 | 84,12 | 92,68 | 7,72% | 1.312.291,00 |
| 13.11.2025 | 85,15 | 87,74 | 82,07 | 86,04 | 1,04% | 1.106.246,00 |
| 12.11.2025 | 79,24 | 85,20 | 79,24 | 85,15 | 7,56% | 1.326.784,00 |
| 11.11.2025 | 76,05 | 79,47 | 76,05 | 79,17 | 3,21% | 503.790,00 |
| 10.11.2025 | 75,88 | 77,54 | 74,01 | 76,70 | 2,93% | 431.554,00 |
| 07.11.2025 | 74,20 | 74,94 | 72,05 | 74,52 | 0,40% | 448.091,00 |
| 06.11.2025 | 74,55 | 75,02 | 72,96 | 74,22 | -0,50% | 637.738,00 |
| 05.11.2025 | 73,81 | 74,79 | 71,06 | 74,59 | 2,07% | 556.069,00 |
| 04.11.2025 | 72,83 | 75,44 | 72,56 | 73,08 | -2,87% | 564.811,00 |
| 03.11.2025 | 76,78 | 78,85 | 73,85 | 75,24 | -2,49% | 664.175,00 |
| 31.10.2025 | 79,03 | 79,97 | 76,43 | 77,16 | -2,38% | 1.014.158,00 |
| 30.10.2025 | 74,17 | 79,78 | 73,48 | 79,04 | 6,81% | 852.805,00 |
| 29.10.2025 | 74,46 | 75,69 | 71,61 | 74,00 | -0,59% | 562.076,00 |
| 28.10.2025 | 76,00 | 77,22 | 73,24 | 74,44 | -3,96% | 631.731,00 |
| 27.10.2025 | 72,47 | 80,13 | 71,50 | 77,51 | 9,22% | 1.898.287,00 |
| 24.10.2025 | 71,05 | 72,36 | 70,68 | 70,97 | 0,57% | 685.802,00 |
| 23.10.2025 | 69,50 | 73,06 | 69,15 | 70,57 | 0,76% | 1.521.717,00 |
| 22.10.2025 | 65,00 | 70,80 | 64,61 | 70,04 | 6,93% | 1.698.229,00 |
| 21.10.2025 | 71,07 | 74,29 | 65,33 | 65,50 | -7,20% | 1.793.925,00 |
| 20.10.2025 | 79,23 | 83,00 | 70,35 | 70,58 | 35,84% | 7.339.933,00 |
| 17.10.2025 | 51,47 | 54,95 | 49,80 | 51,96 | -1,09% | 1.730.524,00 |
| 16.10.2025 | 50,59 | 52,99 | 50,06 | 52,53 | 4,91% | 1.572.965,00 |
| 15.10.2025 | 46,87 | 50,98 | 46,51 | 50,07 | 8,38% | 1.220.740,00 |
| 14.10.2025 | 46,96 | 46,96 | 45,03 | 46,20 | -2,55% | 818.590,00 |
| 13.10.2025 | 46,85 | 50,05 | 45,23 | 47,41 | 2,91% | 1.432.045,00 |
| 10.10.2025 | 49,14 | 49,98 | 45,85 | 46,07 | -6,87% | 1.006.655,00 |
| 09.10.2025 | 49,12 | 50,11 | 47,54 | 49,47 | -0,06% | 858.883,00 |
| 08.10.2025 | 49,08 | 49,58 | 47,81 | 49,50 | 0,58% | 833.950,00 |
| 07.10.2025 | 48,02 | 49,32 | 47,43 | 49,22 | 2,95% | 897.733,00 |
| 06.10.2025 | 50,51 | 50,63 | 47,58 | 47,81 | -5,26% | 1.020.893,00 |
| 03.10.2025 | 49,68 | 50,68 | 48,63 | 50,46 | 2,10% | 101.045,00 |
| 02.10.2025 | 45,26 | 49,52 | 44,42 | 49,42 | 9,29% | 1.723.840,00 |
| 01.10.2025 | 49,08 | 50,45 | 44,74 | 45,22 | -8,46% | 1.353.009,00 |
| 30.09.2025 | 51,94 | 51,94 | 48,60 | 49,40 | -5,13% | 1.129.663,00 |
| 29.09.2025 | 51,07 | 52,76 | 50,60 | 52,07 | 2,91% | 770.356,00 |
| 26.09.2025 | 52,35 | 52,52 | 49,82 | 50,60 | -2,58% | 977.807,00 |
| 25.09.2025 | 53,00 | 53,00 | 50,34 | 51,94 | -3,78% | 554.188,00 |
| 24.09.2025 | 52,44 | 54,76 | 51,72 | 53,98 | 2,82% | 638.606,00 |
| 23.09.2025 | 52,49 | 53,24 | 51,53 | 52,50 | 0,02% | 687.956,00 |
| 22.09.2025 | 53,69 | 53,88 | 51,92 | 52,49 | 1,18% | 731.081,00 |
| 19.09.2025 | 55,35 | 55,44 | 50,71 | 51,88 | -5,72% | 1.598.336,00 |
| 18.09.2025 | 54,60 | 55,97 | 54,08 | 55,03 | 0,79% | 596.066,00 |
| 17.09.2025 | 53,31 | 56,27 | 53,31 | 54,60 | 2,88% | 803.580,00 |
| 16.09.2025 | 55,07 | 55,91 | 52,90 | 53,07 | -3,63% | 688.133,00 |
| 15.09.2025 | 55,05 | 55,82 | 54,21 | 55,07 | 0,29% | 1.522.140,00 |
| 12.09.2025 | 57,33 | 57,67 | 54,88 | 54,91 | -4,39% | 1.009.590,00 |
| 11.09.2025 | 58,94 | 59,35 | 55,24 | 57,43 | 2,68% | 984.006,00 |
| 10.09.2025 | 60,52 | 61,14 | 55,76 | 55,93 | -7,96% | 637.694,00 |
| 09.09.2025 | 62,53 | 63,06 | 60,61 | 60,77 | -2,81% | 603.761,00 |
| 08.09.2025 | 55,78 | 62,92 | 55,78 | 62,53 | 12,29% | 1.452.404,00 |
| 05.09.2025 | 54,76 | 57,48 | 54,56 | 55,69 | 2,23% | 831.710,00 |
| 04.09.2025 | 54,20 | 54,97 | 53,32 | 54,47 | 0,50% | 437.801,00 |
| 03.09.2025 | 53,36 | 54,55 | 52,91 | 54,20 | 1,16% | 397.043,00 |
| 02.09.2025 | 50,69 | 54,06 | 50,44 | 53,58 | 4,59% | 517.625,00 |
| 29.08.2025 | 54,55 | 55,00 | 51,17 | 51,23 | -6,17% | 731.241,00 |
| 28.08.2025 | 54,09 | 55,44 | 52,89 | 54,60 | 9,29% | 1.337.085,00 |
| 27.08.2025 | 49,92 | 50,19 | 48,73 | 49,96 | 1,01% | 416.940,00 |
| 26.08.2025 | 49,50 | 50,14 | 48,91 | 49,46 | 0,43% | 604.969,00 |
| 25.08.2025 | 52,50 | 53,27 | 49,21 | 49,25 | -6,05% | 1.011.645,00 |
| 22.08.2025 | 51,00 | 52,67 | 50,31 | 52,42 | 4,05% | 956.464,00 |
| 21.08.2025 | 48,25 | 51,64 | 47,54 | 50,38 | 3,30% | 1.362.564,00 |
| 20.08.2025 | 48,94 | 49,50 | 47,34 | 48,77 | -0,91% | 1.124.924,00 |
| 19.08.2025 | 51,57 | 51,73 | 49,15 | 49,22 | -4,56% | 702.564,00 |
| 18.08.2025 | 52,69 | 53,05 | 50,00 | 51,57 | -0,42% | 746.895,00 |
| 15.08.2025 | 52,92 | 53,86 | 50,86 | 51,79 | -0,19% | 908.871,00 |
| 14.08.2025 | 50,89 | 52,15 | 50,00 | 51,89 | -0,92% | 1.696.050,00 |
| 13.08.2025 | 50,33 | 53,40 | 49,50 | 52,37 | 4,61% | 976.948,00 |
| 12.08.2025 | 46,94 | 50,33 | 46,82 | 50,06 | 7,10% | 940.717,00 |
| 11.08.2025 | 45,88 | 47,36 | 45,09 | 46,74 | 1,87% | 1.068.684,00 |
| 08.08.2025 | 44,43 | 48,00 | 44,16 | 45,88 | 3,71% | 1.326.123,00 |
| 07.08.2025 | 44,22 | 44,98 | 42,89 | 44,24 | 0,11% | 648.234,00 |
| 06.08.2025 | 42,69 | 44,97 | 42,38 | 44,19 | 3,15% | 833.453,00 |
| 05.08.2025 | 43,00 | 44,24 | 42,28 | 42,84 | -0,67% | 1.312.247,00 |
| 04.08.2025 | 40,00 | 43,73 | 38,93 | 43,13 | 8,07% | 1.946.935,00 |
| 01.08.2025 | 38,45 | 40,88 | 38,00 | 39,91 | 1,76% | 1.556.367,00 |
| 31.07.2025 | 40,00 | 41,50 | 38,66 | 39,22 | -2,68% | 1.598.278,00 |
| 30.07.2025 | 40,06 | 42,04 | 39,43 | 40,30 | 4,68% | 6.176.105,00 |
| 29.07.2025 | 35,00 | 42,49 | 34,30 | 38,50 | 4,65% | 6.201.346,00 |