87,679$
-0,42%
Echtzeit-Aktienkurs Celcuity
Bid:
Ask:
Aktienkurse zur Celcuity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 88,17 | 89,40 | 82,55 | 87,76 | -0,42% | 2.126.823,00 |
| 17.06.2026 | 88,07 | 88,85 | 85,59 | 88,13 | 0,93% | 1.183.963,00 |
| 16.06.2026 | 88,54 | 89,51 | 86,91 | 87,32 | -1,04% | 849.382,00 |
| 15.06.2026 | 89,97 | 90,61 | 86,53 | 88,24 | -0,35% | 1.112.666,00 |
| 12.06.2026 | 89,46 | 91,00 | 87,00 | 88,55 | -0,96% | 1.532.972,00 |
| 11.06.2026 | 89,86 | 91,50 | 85,54 | 89,41 | 1,33% | 1.273.583,00 |
| 10.06.2026 | 90,51 | 95,97 | 86,67 | 88,24 | -4,57% | 1.965.169,00 |
| 09.06.2026 | 87,82 | 94,45 | 87,77 | 92,47 | 5,76% | 1.374.015,00 |
| 08.06.2026 | 88,00 | 91,00 | 86,00 | 87,43 | -0,96% | 1.434.093,00 |
| 05.06.2026 | 92,13 | 93,79 | 87,71 | 88,28 | -4,53% | 1.657.147,00 |
| 04.06.2026 | 88,59 | 93,18 | 85,39 | 92,47 | 4,02% | 3.701.317,00 |
| 03.06.2026 | 86,65 | 94,85 | 83,77 | 88,90 | -2,75% | 5.276.390,00 |
| 02.06.2026 | 95,00 | 99,99 | 88,98 | 91,41 | -25,71% | 5.669.000,00 |
| 01.06.2026 | 132,22 | 134,70 | 122,76 | 123,05 | -7,40% | 1.918.685,00 |
| 29.05.2026 | 131,09 | 134,97 | 126,77 | 132,88 | 1,52% | 1.419.272,00 |
| 28.05.2026 | 133,97 | 134,00 | 128,15 | 130,89 | -2,30% | 902.163,00 |
| 27.05.2026 | 133,26 | 138,26 | 131,75 | 133,97 | -0,21% | 643.972,00 |
| 26.05.2026 | 140,85 | 140,85 | 132,85 | 134,25 | -2,88% | 677.875,00 |
| 22.05.2026 | 142,77 | 142,82 | 136,44 | 138,23 | -2,97% | 661.191,00 |
| 21.05.2026 | 137,45 | 142,65 | 135,24 | 142,46 | 1,60% | 655.745,00 |
| 20.05.2026 | 131,15 | 141,06 | 130,46 | 140,21 | 7,06% | 877.452,00 |
| 19.05.2026 | 130,80 | 135,80 | 127,75 | 130,96 | -0,98% | 640.821,00 |
| 18.05.2026 | 139,80 | 139,80 | 129,02 | 132,25 | -3,94% | 719.427,00 |
| 15.05.2026 | 130,20 | 139,63 | 126,43 | 137,68 | 2,20% | 1.476.453,00 |
| 14.05.2026 | 125,50 | 138,00 | 123,99 | 134,72 | 8,43% | 2.254.718,00 |
| 13.05.2026 | 123,34 | 126,39 | 121,65 | 124,25 | -0,28% | 899.879,00 |
| 12.05.2026 | 124,72 | 127,19 | 121,72 | 124,60 | -0,74% | 1.173.822,00 |
| 11.05.2026 | 131,26 | 132,70 | 124,56 | 125,53 | -4,22% | 878.888,00 |
| 08.05.2026 | 130,71 | 133,40 | 129,23 | 131,06 | 0,10% | 799.756,00 |
| 07.05.2026 | 137,43 | 137,43 | 126,76 | 130,93 | -6,05% | 1.419.015,00 |
| 06.05.2026 | 140,55 | 142,61 | 133,95 | 139,36 | -1,64% | 801.505,00 |
| 05.05.2026 | 145,22 | 147,33 | 139,31 | 141,69 | -2,27% | 1.394.706,00 |
| 04.05.2026 | 142,12 | 151,02 | 136,06 | 144,98 | 15,38% | 3.880.915,00 |
| 01.05.2026 | 121,02 | 127,89 | 117,50 | 125,65 | 3,59% | 2.077.622,00 |
| 30.04.2026 | 118,91 | 121,57 | 116,50 | 121,30 | 1,98% | 674.827,00 |
| 29.04.2026 | 122,00 | 122,00 | 117,00 | 118,95 | -0,94% | 737.827,00 |
| 28.04.2026 | 125,68 | 127,04 | 119,71 | 120,07 | -4,46% | 708.901,00 |
| 27.04.2026 | 121,70 | 129,09 | 121,58 | 125,68 | 3,84% | 975.387,00 |
| 24.04.2026 | 114,58 | 121,59 | 106,58 | 121,03 | 6,66% | 1.070.894,00 |
| 23.04.2026 | 122,00 | 122,98 | 112,00 | 113,47 | -7,32% | 788.964,00 |
| 22.04.2026 | 126,30 | 128,28 | 119,87 | 122,43 | -2,97% | 490.105,00 |
| 21.04.2026 | 119,64 | 127,10 | 117,56 | 126,18 | 4,98% | 751.289,00 |
| 20.04.2026 | 122,37 | 122,44 | 119,01 | 120,19 | -1,85% | 926.475,00 |
| 17.04.2026 | 125,66 | 125,66 | 121,46 | 122,46 | -2,23% | 492.503,00 |
| 16.04.2026 | 122,99 | 127,34 | 122,47 | 125,25 | 1,44% | 1.103.137,00 |
| 15.04.2026 | 120,41 | 124,66 | 118,28 | 123,47 | 2,17% | 701.538,00 |
| 14.04.2026 | 119,99 | 122,92 | 119,23 | 120,85 | 0,29% | 660.822,00 |
| 13.04.2026 | 117,75 | 121,90 | 117,40 | 120,50 | 2,87% | 566.761,00 |
| 10.04.2026 | 125,00 | 125,00 | 115,50 | 117,14 | -6,02% | 625.745,00 |
| 09.04.2026 | 116,80 | 124,64 | 115,68 | 124,64 | 6,37% | 1.116.907,00 |
| 08.04.2026 | 118,45 | 118,90 | 114,89 | 117,18 | 1,40% | 554.710,00 |
| 07.04.2026 | 113,43 | 116,11 | 112,51 | 115,56 | 1,17% | 608.664,00 |
| 06.04.2026 | 112,54 | 115,08 | 112,54 | 114,22 | 1,41% | 821.104,00 |
| 02.04.2026 | 109,20 | 114,65 | 109,20 | 112,63 | -0,27% | 501.394,00 |
| 01.04.2026 | 115,60 | 117,91 | 112,39 | 112,93 | -0,97% | 736.578,00 |
| 31.03.2026 | 110,07 | 115,22 | 109,51 | 114,04 | 5,40% | 520.061,00 |
| 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 |