13,790$
5,75%
Echtzeit-Aktienkurs Celcuity
Bid:
Ask:
Aktienkurse zur Celcuity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 9,24 | 9,71 | 7,58 | 8,22 | -10,26% | 486.041,00 |
| 07.04.2025 | 8,40 | 9,18 | 7,70 | 9,16 | 5,90% | 923.759,00 |
| 04.04.2025 | 8,58 | 8,89 | 7,70 | 8,65 | -2,48% | 502.142,00 |
| 03.04.2025 | 9,05 | 9,29 | 8,69 | 8,87 | -5,24% | 653.384,00 |
| 02.04.2025 | 9,11 | 9,48 | 8,75 | 9,36 | 0,75% | 589.598,00 |
| 01.04.2025 | 9,96 | 10,08 | 8,50 | 9,29 | -8,38% | 1.108.867,00 |
| 31.03.2025 | 10,05 | 10,91 | 9,78 | 10,14 | -0,98% | 488.000,00 |
| 28.03.2025 | 10,49 | 10,67 | 10,07 | 10,24 | -2,85% | 232.038,00 |
| 27.03.2025 | 10,50 | 10,70 | 10,25 | 10,54 | 0,96% | 109.387,00 |
| 26.03.2025 | 10,54 | 10,56 | 9,98 | 10,44 | -0,67% | 188.270,00 |
| 25.03.2025 | 10,78 | 11,17 | 10,24 | 10,51 | -3,04% | 162.667,00 |
| 24.03.2025 | 10,73 | 11,02 | 10,40 | 10,84 | 3,24% | 120.769,00 |
| 21.03.2025 | 10,35 | 10,55 | 10,07 | 10,50 | 0,29% | 689.440,00 |
| 20.03.2025 | 10,38 | 10,67 | 10,22 | 10,47 | -0,57% | 128.336,00 |
| 19.03.2025 | 10,12 | 10,85 | 10,02 | 10,53 | 4,36% | 124.377,00 |
| 18.03.2025 | 10,12 | 10,42 | 9,69 | 10,09 | -1,56% | 152.950,00 |
| 17.03.2025 | 9,96 | 10,44 | 9,92 | 10,25 | 2,19% | 125.252,00 |
| 14.03.2025 | 10,16 | 10,21 | 9,76 | 10,03 | 0,00% | 138.373,00 |
| 13.03.2025 | 10,85 | 11,00 | 9,99 | 10,03 | -7,81% | 109.180,00 |
| 12.03.2025 | 10,48 | 10,94 | 10,23 | 10,88 | 5,12% | 181.053,00 |
| 11.03.2025 | 10,24 | 10,56 | 9,61 | 10,35 | 0,68% | 189.432,00 |
| 10.03.2025 | 10,58 | 10,89 | 9,96 | 10,28 | -3,38% | 176.898,00 |
| 07.03.2025 | 10,00 | 10,81 | 9,50 | 10,64 | 6,93% | 766.398,00 |
| 06.03.2025 | 10,21 | 10,88 | 9,85 | 9,95 | -3,96% | 306.265,00 |
| 05.03.2025 | 9,94 | 10,45 | 9,79 | 10,36 | 4,23% | 241.423,00 |
| 04.03.2025 | 8,80 | 10,51 | 8,53 | 9,94 | 11,81% | 575.801,00 |
| 03.03.2025 | 9,44 | 9,94 | 8,84 | 8,89 | -5,73% | 582.388,00 |
| 28.02.2025 | 9,50 | 9,61 | 8,75 | 9,43 | -0,53% | 414.434,00 |
| 27.02.2025 | 9,83 | 9,99 | 9,47 | 9,48 | -3,46% | 204.526,00 |
| 26.02.2025 | 10,14 | 10,56 | 9,59 | 9,82 | -3,49% | 243.228,00 |
| 25.02.2025 | 11,07 | 11,19 | 10,17 | 10,18 | -8,99% | 201.174,00 |
| 24.02.2025 | 13,18 | 13,18 | 11,13 | 11,18 | -14,98% | 268.854,00 |
| 21.02.2025 | 13,28 | 13,43 | 12,97 | 13,15 | 0,15% | 314.051,00 |
| 20.02.2025 | 13,14 | 13,27 | 12,55 | 13,13 | -0,23% | 179.291,00 |
| 19.02.2025 | 12,65 | 13,24 | 12,65 | 13,16 | 3,13% | 299.262,00 |
| 18.02.2025 | 12,91 | 13,25 | 12,66 | 12,76 | -0,93% | 230.518,00 |
| 14.02.2025 | 12,23 | 12,93 | 11,97 | 12,88 | 2,06% | 148.961,00 |
| 13.02.2025 | 12,48 | 12,80 | 12,22 | 12,62 | 1,69% | 151.295,00 |
| 12.02.2025 | 11,93 | 12,46 | 11,86 | 12,41 | 2,56% | 150.158,00 |
| 11.02.2025 | 11,77 | 12,10 | 11,53 | 12,10 | 1,94% | 197.943,00 |
| 10.02.2025 | 12,20 | 12,26 | 11,79 | 11,87 | -3,10% | 95.765,00 |