104,490$
-0,36%
Echtzeit-Aktienkurs Celcuity
Bid:
Ask:
Aktienkurse zur Celcuity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 105,05 | 107,75 | 103,16 | 104,51 | -0,34% | 407.742,00 |
| 12.02.2026 | 104,73 | 107,21 | 102,20 | 104,87 | 0,70% | 413.387,00 |
| 11.02.2026 | 105,00 | 105,00 | 97,49 | 104,14 | 0,00% | 922.194,00 |
| 10.02.2026 | 107,74 | 109,00 | 103,40 | 104,14 | -3,38% | 964.778,00 |
| 09.02.2026 | 106,68 | 110,40 | 105,57 | 107,78 | 0,96% | 500.217,00 |
| 06.02.2026 | 106,12 | 109,50 | 104,61 | 106,75 | 2,28% | 638.016,00 |
| 05.02.2026 | 106,41 | 111,00 | 103,92 | 104,37 | -2,99% | 892.162,00 |
| 04.02.2026 | 110,87 | 110,87 | 104,96 | 107,59 | -3,14% | 1.444.532,00 |
| 03.02.2026 | 112,99 | 114,50 | 107,00 | 111,08 | -0,23% | 585.571,00 |
| 02.02.2026 | 105,98 | 112,81 | 105,02 | 111,34 | 1,75% | 555.967,00 |
| 30.01.2026 | 110,13 | 112,99 | 107,87 | 109,42 | -2,41% | 683.173,00 |
| 29.01.2026 | 114,55 | 114,74 | 108,91 | 112,12 | -2,10% | 847.451,00 |
| 28.01.2026 | 117,17 | 117,45 | 113,33 | 114,53 | -2,32% | 1.953.933,00 |
| 27.01.2026 | 116,63 | 120,32 | 114,20 | 117,25 | 2,84% | 855.817,00 |
| 26.01.2026 | 108,52 | 114,30 | 108,52 | 114,01 | 3,60% | 923.059,00 |
| 23.01.2026 | 109,75 | 112,20 | 103,00 | 110,05 | -0,65% | 978.324,00 |
| 22.01.2026 | 107,24 | 112,69 | 106,83 | 110,77 | 3,37% | 447.276,00 |
| 21.01.2026 | 105,79 | 108,24 | 104,67 | 107,16 | 1,63% | 655.083,00 |
| 20.01.2026 | 103,84 | 108,13 | 103,00 | 105,44 | -1,42% | 729.655,00 |
| 16.01.2026 | 105,29 | 109,71 | 104,10 | 106,96 | 1,60% | 411.300,00 |
| 15.01.2026 | 115,03 | 116,44 | 104,86 | 105,28 | -8,13% | 765.486,00 |
| 14.01.2026 | 105,19 | 115,00 | 104,83 | 114,60 | 9,97% | 503.401,00 |
| 13.01.2026 | 104,32 | 106,66 | 102,46 | 104,21 | -0,29% | 438.372,00 |
| 12.01.2026 | 104,00 | 104,68 | 100,38 | 104,51 | -2,79% | 600.461,00 |
| 09.01.2026 | 104,41 | 107,87 | 103,47 | 107,51 | 2,71% | 537.289,00 |
| 08.01.2026 | 107,76 | 109,00 | 102,65 | 104,67 | -4,12% | 874.189,00 |
| 07.01.2026 | 105,61 | 112,00 | 105,26 | 109,17 | 3,99% | 853.193,00 |
| 06.01.2026 | 103,15 | 106,89 | 102,00 | 104,99 | 1,30% | 546.429,00 |
| 05.01.2026 | 100,55 | 105,68 | 98,50 | 103,64 | 3,07% | 769.673,00 |
| 02.01.2026 | 99,75 | 100,99 | 98,72 | 100,55 | 0,81% | 594.224,00 |
| 31.12.2025 | 99,82 | 100,29 | 98,48 | 99,74 | -0,18% | 549.573,00 |
| 30.12.2025 | 101,55 | 101,87 | 98,87 | 99,92 | -1,61% | 769.697,00 |
| 29.12.2025 | 101,17 | 102,37 | 98,76 | 101,55 | -0,68% | 437.130,00 |
| 26.12.2025 | 102,27 | 103,09 | 101,47 | 102,25 | -0,35% | 351.015,00 |
| 24.12.2025 | 102,36 | 102,85 | 101,00 | 102,61 | 0,25% | 237.211,00 |
| 23.12.2025 | 99,73 | 103,50 | 99,73 | 102,35 | 1,20% | 577.728,00 |
| 22.12.2025 | 101,16 | 102,33 | 99,72 | 101,14 | -0,02% | 628.321,00 |
| 19.12.2025 | 99,49 | 105,14 | 99,49 | 101,16 | 2,02% | 3.202.095,00 |
| 18.12.2025 | 99,05 | 101,67 | 97,27 | 99,16 | 0,11% | 775.491,00 |
| 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 |