114,020$
5,31%
Echtzeit-Aktienkurs Celcuity
Bid:
Ask:
Aktienkurse zur Celcuity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 110,07 | 115,22 | 109,51 | 114,14 | 5,49% | 521.466,00 |
| 30.03.2026 | 106,19 | 110,00 | 104,91 | 108,20 | 2,05% | 549.717,00 |
| 27.03.2026 | 112,90 | 114,62 | 105,90 | 106,02 | -7,72% | 1.074.363,00 |
| 26.03.2026 | 109,25 | 118,97 | 107,85 | 114,89 | 4,24% | 1.360.315,00 |
| 25.03.2026 | 103,56 | 110,61 | 103,56 | 110,22 | 8,14% | 848.458,00 |
| 24.03.2026 | 105,49 | 105,83 | 100,01 | 101,92 | -4,60% | 603.804,00 |
| 23.03.2026 | 106,24 | 109,00 | 104,96 | 106,83 | 0,75% | 517.327,00 |
| 20.03.2026 | 110,79 | 112,19 | 103,40 | 106,04 | -6,15% | 1.862.820,00 |
| 19.03.2026 | 111,48 | 115,08 | 107,12 | 112,99 | 0,43% | 571.675,00 |
| 18.03.2026 | 114,14 | 116,18 | 111,42 | 112,51 | -1,40% | 574.369,00 |
| 17.03.2026 | 115,00 | 115,78 | 112,44 | 114,11 | -0,69% | 472.207,00 |
| 16.03.2026 | 116,34 | 119,28 | 114,43 | 114,90 | 0,60% | 672.208,00 |
| 13.03.2026 | 110,79 | 116,11 | 110,79 | 114,22 | 3,11% | 434.735,00 |
| 12.03.2026 | 112,44 | 114,82 | 108,91 | 110,77 | -4,31% | 1.097.734,00 |
| 11.03.2026 | 116,99 | 119,08 | 112,92 | 115,76 | -1,14% | 583.614,00 |
| 10.03.2026 | 115,48 | 119,69 | 114,00 | 117,10 | 3,22% | 701.147,00 |
| 09.03.2026 | 114,00 | 117,66 | 111,21 | 113,45 | -1,35% | 963.037,00 |
| 06.03.2026 | 110,80 | 117,00 | 110,00 | 115,00 | -0,21% | 796.607,00 |
| 05.03.2026 | 110,92 | 116,83 | 110,64 | 115,24 | 2,73% | 871.800,00 |
| 04.03.2026 | 108,53 | 112,50 | 106,78 | 112,18 | 4,45% | 732.772,00 |
| 03.03.2026 | 105,00 | 109,44 | 103,65 | 107,40 | -0,83% | 415.184,00 |
| 02.03.2026 | 110,28 | 112,81 | 107,10 | 108,30 | -3,05% | 492.390,00 |
| 27.02.2026 | 109,60 | 113,41 | 109,38 | 111,71 | 0,53% | 641.171,00 |
| 26.02.2026 | 107,94 | 111,39 | 106,00 | 111,12 | 3,48% | 512.564,00 |
| 25.02.2026 | 106,92 | 111,24 | 106,17 | 107,38 | 1,50% | 327.671,00 |
| 24.02.2026 | 105,25 | 107,50 | 104,45 | 105,79 | 0,61% | 359.758,00 |
| 23.02.2026 | 104,00 | 107,50 | 103,00 | 105,15 | 0,34% | 406.022,00 |
| 20.02.2026 | 106,64 | 107,08 | 102,95 | 104,79 | -1,86% | 325.388,00 |
| 19.02.2026 | 105,55 | 108,00 | 103,20 | 106,78 | 1,01% | 951.015,00 |
| 18.02.2026 | 107,32 | 109,75 | 104,66 | 105,71 | -1,50% | 390.048,00 |
| 17.02.2026 | 103,38 | 108,83 | 101,77 | 107,32 | 2,69% | 774.772,00 |
| 13.02.2026 | 105,05 | 107,75 | 103,16 | 104,51 | -0,34% | 407.742,00 |
| 12.02.2026 | 104,73 | 107,21 | 102,01 | 104,87 | 0,61% | 417.737,00 |
| 11.02.2026 | 105,00 | 105,00 | 97,49 | 104,23 | 0,06% | 922.558,00 |
| 10.02.2026 | 107,74 | 109,00 | 103,40 | 104,17 | -3,46% | 995.020,00 |
| 09.02.2026 | 106,68 | 110,40 | 105,57 | 107,90 | 1,08% | 507.634,00 |
| 06.02.2026 | 106,12 | 109,50 | 104,61 | 106,75 | 2,37% | 638.016,00 |
| 05.02.2026 | 106,41 | 111,00 | 103,92 | 104,28 | -3,08% | 896.696,00 |
| 04.02.2026 | 110,87 | 110,87 | 104,96 | 107,59 | -3,07% | 1.444.580,00 |
| 03.02.2026 | 112,99 | 114,50 | 107,00 | 111,00 | -0,31% | 585.598,00 |
| 02.02.2026 | 105,98 | 112,96 | 105,02 | 111,34 | 1,75% | 660.768,00 |
| 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% | 875.474,00 |
| 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% | 959.686,00 |
| 26.01.2026 | 108,52 | 114,30 | 108,52 | 114,01 | 3,60% | 923.830,00 |
| 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% | 516.458,00 |
| 21.01.2026 | 105,84 | 108,24 | 104,37 | 107,16 | 1,68% | 670.949,00 |
| 20.01.2026 | 103,84 | 108,13 | 103,00 | 105,39 | -1,47% | 869.585,00 |
| 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 | -8,04% | 766.890,00 |
| 14.01.2026 | 105,19 | 115,00 | 104,11 | 114,48 | 9,86% | 504.410,00 |
| 13.01.2026 | 104,32 | 106,66 | 102,46 | 104,21 | -0,29% | 438.590,00 |
| 12.01.2026 | 104,00 | 104,68 | 100,38 | 104,51 | -2,79% | 605.625,00 |
| 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% | 976.261,00 |
| 07.01.2026 | 105,61 | 112,00 | 105,26 | 109,17 | 3,95% | 853.244,00 |
| 06.01.2026 | 103,15 | 106,89 | 102,00 | 105,02 | 1,18% | 546.735,00 |
| 05.01.2026 | 100,55 | 105,68 | 98,50 | 103,80 | 3,23% | 769.753,00 |
| 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% | 774.640,00 |
| 29.12.2025 | 101,17 | 102,37 | 98,76 | 101,55 | -0,68% | 633.234,00 |
| 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% | 587.218,00 |
| 22.12.2025 | 101,16 | 102,33 | 99,72 | 101,14 | -0,02% | 629.824,00 |
| 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% | 779.766,00 |
| 17.12.2025 | 100,87 | 101,71 | 98,08 | 99,05 | -1,33% | 796.573,00 |
| 16.12.2025 | 101,24 | 102,58 | 99,35 | 100,39 | -1,75% | 773.759,00 |
| 15.12.2025 | 105,57 | 106,78 | 100,88 | 102,18 | -2,92% | 762.204,00 |
| 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% | 872.045,00 |
| 10.12.2025 | 101,91 | 104,31 | 101,00 | 101,83 | -0,87% | 808.914,00 |
| 09.12.2025 | 103,64 | 107,70 | 102,00 | 102,72 | -1,27% | 929.889,00 |
| 08.12.2025 | 106,00 | 108,91 | 103,26 | 104,04 | -1,51% | 1.058.949,00 |
| 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% | 783.472,00 |
| 03.12.2025 | 98,33 | 101,71 | 97,50 | 100,00 | 2,56% | 735.192,00 |
| 02.12.2025 | 100,00 | 100,29 | 96,92 | 97,50 | -1,00% | 672.344,00 |
| 01.12.2025 | 99,86 | 102,58 | 96,70 | 98,49 | -2,63% | 1.100.035,00 |
| 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 | 96,65 | 101,15 | 3,74% | 1.180.913,00 |
| 21.11.2025 | 92,89 | 101,03 | 92,10 | 97,50 | 3,72% | 1.292.069,00 |
| 20.11.2025 | 94,86 | 98,43 | 92,85 | 94,00 | -0,24% | 752.433,00 |
| 19.11.2025 | 92,21 | 94,70 | 91,41 | 94,23 | 2,87% | 751.552,00 |
| 18.11.2025 | 88,00 | 93,36 | 86,56 | 91,60 | -0,68% | 1.426.927,00 |
| 17.11.2025 | 90,40 | 96,10 | 89,65 | 92,23 | -0,49% | 1.622.112,00 |
| 14.11.2025 | 84,12 | 94,06 | 84,12 | 92,68 | 7,77% | 1.312.291,00 |
| 13.11.2025 | 85,15 | 87,74 | 82,07 | 86,00 | 1,00% | 1.200.839,00 |
| 12.11.2025 | 79,24 | 85,23 | 79,24 | 85,15 | 7,56% | 1.329.981,00 |
| 11.11.2025 | 76,05 | 79,47 | 76,05 | 79,17 | 3,21% | 576.286,00 |
| 10.11.2025 | 75,88 | 77,54 | 74,01 | 76,70 | 2,93% | 431.613,00 |
| 07.11.2025 | 74,20 | 74,94 | 72,05 | 74,52 | 0,43% | 448.091,00 |
| 06.11.2025 | 74,55 | 75,02 | 72,96 | 74,20 | -0,52% | 637.876,00 |
| 05.11.2025 | 73,81 | 74,79 | 71,06 | 74,59 | 2,19% | 956.173,00 |