54,120$
5,64%
Echtzeit-Aktienkurs Celcuity
Bid:
Ask:
Aktienkurse zur Celcuity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 50,69 | 54,06 | 50,44 | 53,58 | 4,59% | 576.772,00 |
| 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% | 959.954,00 |
| 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 |
| 28.07.2025 | 45,96 | 46,42 | 35,00 | 36,79 | 167,18% | 27.356.690,00 |
| 25.07.2025 | 14,07 | 14,48 | 13,59 | 13,77 | -1,99% | 1.422.329,00 |
| 24.07.2025 | 14,07 | 14,39 | 13,83 | 14,05 | 0,00% | 237.305,00 |
| 23.07.2025 | 14,01 | 14,57 | 13,86 | 14,05 | 0,79% | 264.419,00 |
| 22.07.2025 | 13,50 | 14,08 | 13,50 | 13,94 | 2,95% | 293.560,00 |
| 21.07.2025 | 13,53 | 14,12 | 13,47 | 13,54 | -0,37% | 123.093,00 |
| 18.07.2025 | 13,85 | 14,11 | 13,49 | 13,59 | -1,16% | 293.122,00 |
| 17.07.2025 | 13,85 | 14,45 | 13,70 | 13,75 | -0,79% | 143.094,00 |
| 16.07.2025 | 13,87 | 14,12 | 13,67 | 13,86 | 0,58% | 198.632,00 |
| 15.07.2025 | 13,85 | 13,89 | 13,37 | 13,78 | 0,22% | 112.011,00 |
| 14.07.2025 | 14,18 | 14,50 | 13,47 | 13,75 | 0,88% | 213.311,00 |
| 11.07.2025 | 13,57 | 13,94 | 13,35 | 13,63 | 0,07% | 171.554,00 |
| 10.07.2025 | 13,45 | 14,19 | 13,41 | 13,62 | 0,81% | 168.656,00 |
| 09.07.2025 | 13,59 | 14,03 | 13,43 | 13,51 | 0,82% | 244.660,00 |
| 08.07.2025 | 13,37 | 13,73 | 13,31 | 13,40 | 0,45% | 149.739,00 |
| 07.07.2025 | 13,69 | 13,70 | 13,14 | 13,34 | -3,26% | 179.558,00 |
| 03.07.2025 | 13,13 | 13,97 | 13,13 | 13,79 | 5,75% | 137.455,00 |
| 02.07.2025 | 12,50 | 13,51 | 12,49 | 13,04 | 4,15% | 202.738,00 |
| 01.07.2025 | 13,60 | 13,60 | 12,48 | 12,52 | -6,22% | 468.359,00 |
| 30.06.2025 | 12,92 | 13,41 | 12,68 | 13,35 | 6,46% | 460.624,00 |
| 27.06.2025 | 12,02 | 12,62 | 11,70 | 12,54 | 4,41% | 555.117,00 |
| 26.06.2025 | 11,79 | 12,02 | 11,52 | 12,01 | 1,35% | 110.991,00 |
| 25.06.2025 | 12,20 | 12,31 | 11,59 | 11,85 | -2,47% | 116.681,00 |
| 24.06.2025 | 11,54 | 12,54 | 11,28 | 12,15 | 6,11% | 212.748,00 |
| 23.06.2025 | 11,47 | 11,78 | 11,34 | 11,45 | -1,29% | 142.015,00 |
| 20.06.2025 | 11,93 | 12,15 | 11,54 | 11,60 | -1,78% | 187.305,00 |
| 18.06.2025 | 11,80 | 12,39 | 11,68 | 11,81 | 0,25% | 121.269,00 |
| 17.06.2025 | 12,39 | 12,47 | 11,78 | 11,78 | -5,46% | 147.396,00 |
| 16.06.2025 | 12,21 | 12,49 | 12,00 | 12,46 | 2,89% | 92.390,00 |
| 13.06.2025 | 12,31 | 12,55 | 11,85 | 12,11 | -3,58% | 115.431,00 |
| 12.06.2025 | 12,32 | 12,78 | 12,32 | 12,56 | 0,56% | 134.533,00 |
| 11.06.2025 | 12,88 | 12,97 | 12,44 | 12,49 | -3,33% | 69.942,00 |
| 10.06.2025 | 13,08 | 13,40 | 12,88 | 12,92 | 0,08% | 103.249,00 |
| 09.06.2025 | 13,07 | 13,23 | 12,57 | 12,91 | -1,07% | 202.624,00 |
| 06.06.2025 | 12,04 | 13,22 | 12,04 | 13,05 | 10,59% | 188.202,00 |
| 05.06.2025 | 11,92 | 12,01 | 11,57 | 11,80 | -1,50% | 155.749,00 |
| 04.06.2025 | 11,97 | 12,34 | 11,81 | 11,98 | 0,34% | 143.380,00 |
| 03.06.2025 | 11,65 | 12,12 | 11,09 | 11,94 | 2,75% | 219.236,00 |
| 02.06.2025 | 10,70 | 11,85 | 10,60 | 11,62 | 9,31% | 192.800,00 |
| 30.05.2025 | 10,74 | 10,83 | 10,50 | 10,63 | -1,76% | 118.682,00 |
| 29.05.2025 | 10,55 | 10,88 | 10,55 | 10,82 | 3,05% | 80.073,00 |
| 28.05.2025 | 10,55 | 10,64 | 10,42 | 10,50 | -0,38% | 88.730,00 |
| 27.05.2025 | 10,50 | 10,73 | 10,26 | 10,54 | 0,96% | 125.086,00 |
| 23.05.2025 | 10,55 | 10,84 | 10,34 | 10,44 | -2,88% | 144.757,00 |
| 22.05.2025 | 10,59 | 10,88 | 10,34 | 10,75 | 1,42% | 83.186,00 |
| 21.05.2025 | 10,50 | 10,97 | 10,41 | 10,60 | -0,47% | 124.620,00 |
| 20.05.2025 | 10,66 | 10,78 | 10,41 | 10,65 | -0,37% | 97.988,00 |
| 19.05.2025 | 10,60 | 10,90 | 10,27 | 10,69 | 0,75% | 105.603,00 |
| 16.05.2025 | 10,46 | 10,75 | 10,38 | 10,61 | 0,86% | 136.962,00 |
| 15.05.2025 | 10,86 | 11,13 | 9,51 | 10,52 | -3,13% | 170.391,00 |
| 14.05.2025 | 11,43 | 11,43 | 10,49 | 10,86 | 0,37% | 207.913,00 |
| 13.05.2025 | 10,79 | 10,90 | 10,42 | 10,82 | 1,36% | 165.551,00 |
| 12.05.2025 | 10,40 | 11,04 | 10,21 | 10,68 | 5,17% | 187.139,00 |
| 09.05.2025 | 10,55 | 10,91 | 10,14 | 10,15 | -3,61% | 141.339,00 |
| 08.05.2025 | 10,19 | 10,80 | 9,95 | 10,53 | 3,44% | 240.888,00 |
| 07.05.2025 | 10,22 | 10,40 | 9,64 | 10,18 | 0,59% | 194.031,00 |
| 06.05.2025 | 10,65 | 10,67 | 9,94 | 10,12 | -6,73% | 271.453,00 |
| 05.05.2025 | 10,82 | 11,16 | 10,49 | 10,85 | -0,46% | 130.219,00 |
| 02.05.2025 | 10,85 | 11,16 | 10,56 | 10,90 | 0,93% | 208.420,00 |
| 01.05.2025 | 11,15 | 11,28 | 10,70 | 10,80 | -2,79% | 250.976,00 |
| 30.04.2025 | 11,10 | 11,40 | 10,67 | 11,11 | -0,98% | 250.637,00 |
| 29.04.2025 | 11,04 | 11,66 | 10,99 | 11,22 | 1,17% | 185.578,00 |
| 28.04.2025 | 10,84 | 11,17 | 10,59 | 11,09 | 2,69% | 265.318,00 |
| 25.04.2025 | 10,96 | 11,23 | 10,58 | 10,80 | -2,17% | 115.555,00 |
| 24.04.2025 | 11,05 | 11,14 | 10,81 | 11,04 | -0,09% | 121.220,00 |
| 23.04.2025 | 11,40 | 11,61 | 10,97 | 11,05 | -0,63% | 175.345,00 |
| 22.04.2025 | 10,55 | 11,40 | 10,50 | 11,12 | 6,41% | 259.025,00 |
| 21.04.2025 | 10,22 | 10,60 | 9,98 | 10,45 | 2,05% | 167.484,00 |
| 17.04.2025 | 9,94 | 10,34 | 9,50 | 10,24 | 2,50% | 165.327,00 |
| 16.04.2025 | 9,97 | 10,27 | 9,79 | 9,99 | -1,19% | 229.238,00 |
| 15.04.2025 | 9,66 | 10,48 | 9,66 | 10,11 | 3,69% | 134.015,00 |
| 14.04.2025 | 9,75 | 9,91 | 9,02 | 9,75 | 5,63% | 228.561,00 |
| 11.04.2025 | 8,64 | 9,27 | 8,54 | 9,23 | 6,58% | 201.799,00 |
| 10.04.2025 | 8,37 | 8,72 | 8,13 | 8,66 | 0,23% | 228.324,00 |
| 09.04.2025 | 7,96 | 8,99 | 7,61 | 8,64 | 5,11% | 343.787,00 |