19,570$
-0,05%
Echtzeit-Aktienkurs Celldex Therapeutics
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,32 | 19,65 | 18,91 | 19,57 | -0,05% | 377.561,00 |
| 24.04.2025 | 19,32 | 19,68 | 19,21 | 19,58 | 0,75% | 452.309,00 |
| 23.04.2025 | 19,99 | 20,36 | 19,31 | 19,44 | 0,23% | 583.846,00 |
| 22.04.2025 | 19,15 | 19,41 | 18,87 | 19,39 | 2,38% | 579.502,00 |
| 21.04.2025 | 18,07 | 19,30 | 17,99 | 18,94 | 3,50% | 609.302,00 |
| 17.04.2025 | 17,72 | 18,38 | 17,59 | 18,30 | 2,81% | 457.867,00 |
| 16.04.2025 | 18,08 | 18,13 | 17,45 | 17,80 | -3,10% | 1.017.660,00 |
| 15.04.2025 | 17,74 | 18,53 | 17,74 | 18,37 | 3,26% | 770.383,00 |
| 14.04.2025 | 17,04 | 18,01 | 16,74 | 17,79 | 5,64% | 826.800,00 |
| 11.04.2025 | 15,99 | 16,89 | 15,59 | 16,84 | 5,58% | 805.581,00 |
| 10.04.2025 | 15,77 | 16,38 | 15,39 | 15,95 | -2,74% | 907.217,00 |
| 09.04.2025 | 14,57 | 17,59 | 14,40 | 16,40 | 8,39% | 1.341.309,00 |
| 08.04.2025 | 16,39 | 16,71 | 14,88 | 15,13 | -3,69% | 1.271.560,00 |
| 07.04.2025 | 15,17 | 16,07 | 14,66 | 15,71 | -0,44% | 1.306.419,00 |
| 04.04.2025 | 16,75 | 17,02 | 15,46 | 15,78 | -8,10% | 1.183.579,00 |
| 03.04.2025 | 16,67 | 17,18 | 16,58 | 17,17 | -1,21% | 792.004,00 |
| 02.04.2025 | 16,56 | 17,64 | 16,40 | 17,38 | 3,15% | 701.821,00 |
| 01.04.2025 | 18,03 | 18,03 | 16,75 | 16,85 | -7,06% | 1.106.241,00 |
| 31.03.2025 | 19,75 | 19,84 | 17,63 | 18,13 | -9,03% | 1.291.004,00 |
| 28.03.2025 | 19,83 | 20,19 | 19,51 | 19,93 | -0,25% | 673.963,00 |
| 27.03.2025 | 19,65 | 20,38 | 19,49 | 19,98 | 2,10% | 573.714,00 |
| 26.03.2025 | 20,04 | 20,26 | 19,48 | 19,57 | -2,88% | 628.481,00 |
| 25.03.2025 | 21,02 | 21,02 | 19,97 | 20,15 | -3,03% | 638.889,00 |
| 24.03.2025 | 19,83 | 20,82 | 19,83 | 20,78 | 5,80% | 963.569,00 |
| 21.03.2025 | 19,62 | 19,96 | 19,40 | 19,64 | -1,21% | 1.356.153,00 |
| 20.03.2025 | 20,34 | 20,66 | 19,68 | 19,88 | -0,35% | 555.203,00 |
| 19.03.2025 | 19,79 | 20,15 | 19,55 | 19,95 | 0,30% | 419.763,00 |
| 18.03.2025 | 20,13 | 20,23 | 19,47 | 19,89 | -2,26% | 424.238,00 |
| 17.03.2025 | 20,42 | 21,00 | 19,70 | 20,35 | -0,34% | 734.076,00 |
| 14.03.2025 | 20,25 | 20,64 | 19,93 | 20,42 | 1,39% | 893.741,00 |
| 13.03.2025 | 21,05 | 21,55 | 19,96 | 20,14 | -4,87% | 506.975,00 |
| 12.03.2025 | 20,64 | 21,85 | 20,25 | 21,17 | 3,27% | 671.357,00 |
| 11.03.2025 | 19,84 | 20,57 | 18,95 | 20,50 | 4,81% | 814.969,00 |
| 10.03.2025 | 20,40 | 21,00 | 19,47 | 19,56 | -5,37% | 743.676,00 |
| 07.03.2025 | 21,31 | 21,80 | 20,58 | 20,67 | -3,09% | 588.861,00 |
| 06.03.2025 | 20,84 | 22,33 | 20,84 | 21,33 | 1,14% | 757.350,00 |
| 05.03.2025 | 20,06 | 21,69 | 20,00 | 21,09 | 5,45% | 841.525,00 |
| 04.03.2025 | 18,98 | 20,17 | 18,61 | 20,00 | 3,36% | 737.028,00 |
| 03.03.2025 | 21,27 | 21,27 | 19,31 | 19,35 | -5,93% | 836.291,00 |
| 28.02.2025 | 19,90 | 20,59 | 19,83 | 20,57 | 1,28% | 1.329.020,00 |
| 27.02.2025 | 20,66 | 21,41 | 20,25 | 20,31 | -1,55% | 339.812,00 |
| 26.02.2025 | 20,66 | 21,25 | 20,35 | 20,63 | -0,91% | 574.563,00 |
| 25.02.2025 | 21,37 | 21,56 | 20,43 | 20,82 | -2,39% | 902.292,00 |
| 24.02.2025 | 22,45 | 22,57 | 21,29 | 21,33 | -5,03% | 668.539,00 |
| 21.02.2025 | 22,90 | 23,37 | 22,42 | 22,46 | -0,58% | 729.634,00 |
| 20.02.2025 | 23,04 | 23,11 | 22,55 | 22,59 | -2,00% | 321.425,00 |
| 19.02.2025 | 22,51 | 23,08 | 22,45 | 23,05 | 2,26% | 412.864,00 |
| 18.02.2025 | 22,71 | 23,20 | 22,38 | 22,54 | -0,70% | 541.358,00 |
| 14.02.2025 | 23,28 | 23,69 | 22,40 | 22,70 | -1,56% | 460.618,00 |
| 13.02.2025 | 22,97 | 23,49 | 22,43 | 23,06 | 3,59% | 1.109.413,00 |
| 12.02.2025 | 21,41 | 22,28 | 20,91 | 22,26 | 1,60% | 868.076,00 |
| 11.02.2025 | 21,35 | 21,95 | 20,98 | 21,91 | 1,76% | 572.805,00 |
| 10.02.2025 | 22,58 | 23,10 | 21,18 | 21,53 | -4,18% | 972.531,00 |
| 07.02.2025 | 23,27 | 23,28 | 22,08 | 22,47 | -3,52% | 650.194,00 |
| 06.02.2025 | 24,01 | 24,06 | 23,25 | 23,29 | -2,92% | 732.954,00 |
| 05.02.2025 | 23,19 | 24,34 | 23,12 | 23,99 | 3,63% | 1.138.935,00 |
| 04.02.2025 | 23,49 | 24,06 | 22,89 | 23,15 | -2,11% | 817.196,00 |
| 03.02.2025 | 23,69 | 24,38 | 23,37 | 23,65 | -3,43% | 1.242.399,00 |
| 31.01.2025 | 25,36 | 25,89 | 24,24 | 24,49 | -3,05% | 846.596,00 |
| 30.01.2025 | 25,75 | 26,26 | 24,99 | 25,26 | -0,98% | 639.621,00 |
| 29.01.2025 | 24,53 | 26,13 | 24,27 | 25,51 | 3,61% | 966.090,00 |
| 28.01.2025 | 24,58 | 24,97 | 24,07 | 24,62 | 0,33% | 635.044,00 |
| 27.01.2025 | 24,12 | 25,12 | 23,83 | 24,54 | 2,16% | 940.627,00 |
| 24.01.2025 | 24,47 | 24,57 | 23,80 | 24,02 | -1,60% | 631.316,00 |
| 23.01.2025 | 23,93 | 24,58 | 23,55 | 24,41 | 0,70% | 634.781,00 |
| 22.01.2025 | 24,57 | 24,83 | 24,05 | 24,24 | -1,50% | 525.062,00 |
| 21.01.2025 | 23,95 | 24,91 | 23,71 | 24,61 | 3,49% | 913.580,00 |
| 17.01.2025 | 23,01 | 23,97 | 22,59 | 23,78 | 4,48% | 854.667,00 |
| 16.01.2025 | 22,62 | 22,95 | 22,17 | 22,76 | 0,62% | 1.084.697,00 |
| 15.01.2025 | 23,60 | 23,87 | 22,47 | 22,62 | -1,39% | 1.278.878,00 |
| 14.01.2025 | 24,62 | 24,91 | 22,88 | 22,94 | -5,67% | 1.412.550,00 |
| 13.01.2025 | 24,26 | 25,01 | 22,91 | 24,32 | -0,12% | 1.364.674,00 |
| 10.01.2025 | 25,74 | 26,28 | 24,03 | 24,35 | -8,22% | 1.225.401,00 |
| 08.01.2025 | 28,75 | 29,05 | 25,81 | 26,53 | -3,88% | 1.941.450,00 |
| 07.01.2025 | 26,54 | 28,88 | 26,54 | 27,60 | 3,84% | 1.321.617,00 |
| 06.01.2025 | 26,93 | 27,18 | 26,40 | 26,58 | -0,86% | 1.467.879,00 |
| 03.01.2025 | 25,90 | 27,05 | 25,79 | 26,81 | 3,96% | 1.342.382,00 |
| 02.01.2025 | 25,54 | 26,60 | 25,23 | 25,79 | 2,06% | 867.527,00 |
| 31.12.2024 | 25,36 | 25,88 | 24,55 | 25,27 | 0,60% | 448.817,00 |
| 30.12.2024 | 25,14 | 25,41 | 24,65 | 25,12 | -1,06% | 392.356,00 |
| 27.12.2024 | 25,51 | 25,83 | 24,80 | 25,39 | -1,01% | 738.818,00 |
| 26.12.2024 | 24,88 | 25,83 | 24,64 | 25,65 | 2,07% | 377.070,00 |
| 24.12.2024 | 24,71 | 25,19 | 24,44 | 25,13 | 1,45% | 265.236,00 |
| 23.12.2024 | 24,90 | 25,39 | 24,14 | 24,77 | -1,47% | 859.558,00 |
| 20.12.2024 | 25,18 | 25,95 | 24,83 | 25,14 | -0,95% | 2.166.760,00 |
| 19.12.2024 | 24,81 | 25,46 | 23,94 | 25,38 | 2,26% | 842.256,00 |
| 18.12.2024 | 26,24 | 26,24 | 24,34 | 24,82 | -4,69% | 690.382,00 |
| 17.12.2024 | 26,00 | 26,47 | 25,69 | 26,04 | -0,61% | 705.369,00 |
| 16.12.2024 | 25,41 | 26,66 | 25,00 | 26,20 | 3,11% | 754.920,00 |
| 13.12.2024 | 26,26 | 26,62 | 24,48 | 25,41 | -3,93% | 1.040.099,00 |
| 12.12.2024 | 26,78 | 27,16 | 26,20 | 26,45 | -2,07% | 819.625,00 |
| 11.12.2024 | 26,58 | 27,23 | 26,02 | 27,01 | 1,89% | 834.542,00 |
| 10.12.2024 | 26,59 | 27,11 | 26,33 | 26,51 | 0,42% | 924.925,00 |
| 09.12.2024 | 27,11 | 27,74 | 26,11 | 26,40 | -1,38% | 1.621.421,00 |
| 06.12.2024 | 26,34 | 27,10 | 26,00 | 26,77 | 2,72% | 1.457.491,00 |
| 05.12.2024 | 26,32 | 26,88 | 25,90 | 26,06 | -1,96% | 582.380,00 |
| 04.12.2024 | 26,28 | 28,65 | 26,19 | 26,58 | 1,37% | 730.640,00 |
| 03.12.2024 | 27,08 | 27,18 | 26,20 | 26,22 | -3,71% | 353.847,00 |
| 02.12.2024 | 27,30 | 27,51 | 26,81 | 27,23 | -0,77% | 1.136.020,00 |
| 29.11.2024 | 27,82 | 27,82 | 27,03 | 27,44 | -1,61% | 340.442,00 |