26,800$
1,36%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 26,27 | 26,82 | 26,02 | 26,79 | 1,32% | 462.131,00 |
| 25.11.2025 | 26,36 | 26,59 | 25,71 | 26,44 | 0,42% | 408.540,00 |
| 24.11.2025 | 26,08 | 26,63 | 25,06 | 26,33 | 1,58% | 722.936,00 |
| 21.11.2025 | 24,93 | 26,09 | 24,79 | 25,92 | 3,39% | 607.669,00 |
| 20.11.2025 | 24,93 | 26,10 | 24,74 | 25,07 | 0,60% | 656.723,00 |
| 19.11.2025 | 25,35 | 25,99 | 24,53 | 24,92 | -2,60% | 893.460,00 |
| 18.11.2025 | 25,58 | 25,99 | 24,92 | 25,59 | -1,67% | 504.024,00 |
| 17.11.2025 | 25,46 | 26,50 | 25,40 | 26,02 | 1,84% | 1.183.255,00 |
| 14.11.2025 | 23,47 | 25,62 | 23,47 | 25,55 | 7,67% | 962.600,00 |
| 13.11.2025 | 23,95 | 24,64 | 23,63 | 23,73 | -2,18% | 752.905,00 |
| 12.11.2025 | 24,22 | 25,03 | 23,67 | 24,26 | -0,41% | 807.182,00 |
| 11.11.2025 | 22,26 | 24,77 | 22,10 | 24,36 | 7,45% | 1.505.824,00 |
| 10.11.2025 | 23,28 | 23,55 | 22,30 | 22,67 | -1,00% | 1.383.931,00 |
| 07.11.2025 | 23,26 | 23,26 | 22,50 | 22,90 | -1,55% | 771.918,00 |
| 06.11.2025 | 23,49 | 23,60 | 23,01 | 23,26 | -1,98% | 822.310,00 |
| 05.11.2025 | 23,86 | 24,14 | 23,29 | 23,73 | -0,50% | 890.659,00 |
| 04.11.2025 | 24,00 | 24,75 | 23,65 | 23,85 | -3,64% | 1.299.709,00 |
| 03.11.2025 | 26,46 | 26,80 | 24,40 | 24,75 | -7,41% | 1.343.983,00 |
| 31.10.2025 | 26,00 | 26,85 | 25,69 | 26,73 | 2,81% | 1.176.169,00 |
| 30.10.2025 | 25,92 | 26,65 | 25,90 | 26,00 | 0,04% | 849.356,00 |
| 29.10.2025 | 26,85 | 27,01 | 25,70 | 25,99 | -3,95% | 636.746,00 |
| 28.10.2025 | 27,24 | 27,65 | 26,80 | 27,06 | -1,13% | 506.224,00 |
| 27.10.2025 | 26,82 | 27,85 | 26,80 | 27,37 | 2,43% | 623.968,00 |
| 24.10.2025 | 26,62 | 26,77 | 26,18 | 26,72 | 1,75% | 461.862,00 |
| 23.10.2025 | 26,80 | 26,90 | 25,97 | 26,26 | -1,72% | 820.346,00 |
| 22.10.2025 | 27,91 | 28,20 | 26,55 | 26,72 | -4,26% | 639.495,00 |
| 21.10.2025 | 28,03 | 28,59 | 27,44 | 27,91 | 0,87% | 902.300,00 |
| 20.10.2025 | 27,58 | 27,80 | 26,60 | 27,67 | 3,13% | 633.200,00 |
| 17.10.2025 | 26,35 | 27,01 | 26,03 | 26,83 | 1,05% | 704.642,00 |
| 16.10.2025 | 27,53 | 27,87 | 26,17 | 26,55 | -2,93% | 773.759,00 |
| 15.10.2025 | 26,21 | 27,73 | 26,10 | 27,35 | 3,36% | 978.810,00 |
| 14.10.2025 | 26,81 | 27,44 | 26,45 | 26,46 | -2,47% | 963.842,00 |
| 13.10.2025 | 24,87 | 27,40 | 24,50 | 27,13 | 1,34% | 1.100.867,00 |
| 10.10.2025 | 27,62 | 27,74 | 26,31 | 26,77 | -2,80% | 1.208.522,00 |
| 09.10.2025 | 27,20 | 27,98 | 26,96 | 27,54 | 1,10% | 786.539,00 |
| 08.10.2025 | 26,40 | 27,83 | 26,17 | 27,24 | 3,89% | 1.066.886,00 |
| 07.10.2025 | 26,45 | 26,45 | 25,81 | 26,22 | -0,61% | 643.446,00 |
| 06.10.2025 | 26,50 | 26,90 | 26,05 | 26,38 | -0,11% | 881.400,00 |
| 03.10.2025 | 25,80 | 26,52 | 25,80 | 26,41 | 2,17% | 85.149,00 |
| 02.10.2025 | 25,38 | 25,87 | 24,49 | 25,85 | 2,21% | 906.724,00 |
| 01.10.2025 | 25,88 | 26,06 | 25,15 | 25,29 | -2,20% | 1.121.330,00 |
| 30.09.2025 | 25,96 | 26,20 | 25,44 | 25,86 | -1,26% | 1.168.470,00 |
| 29.09.2025 | 26,14 | 26,46 | 25,76 | 26,19 | 0,19% | 737.515,00 |
| 26.09.2025 | 25,68 | 26,37 | 25,24 | 26,14 | 3,52% | 963.919,00 |
| 25.09.2025 | 25,57 | 25,60 | 24,79 | 25,25 | -1,37% | 1.055.273,00 |
| 24.09.2025 | 24,22 | 25,62 | 24,03 | 25,60 | 5,65% | 1.214.802,00 |
| 23.09.2025 | 24,87 | 24,95 | 24,11 | 24,23 | -2,53% | 859.307,00 |
| 22.09.2025 | 24,65 | 25,28 | 24,15 | 24,86 | 1,02% | 1.012.650,00 |
| 19.09.2025 | 25,84 | 25,84 | 24,53 | 24,61 | -5,05% | 2.473.764,00 |
| 18.09.2025 | 24,85 | 26,33 | 24,83 | 25,92 | 5,84% | 1.400.994,00 |
| 17.09.2025 | 24,32 | 25,87 | 24,32 | 24,49 | -0,37% | 1.247.152,00 |
| 16.09.2025 | 24,50 | 25,02 | 24,42 | 24,58 | 0,33% | 868.406,00 |
| 15.09.2025 | 24,58 | 25,05 | 24,02 | 24,50 | 0,20% | 1.130.109,00 |
| 12.09.2025 | 25,18 | 25,31 | 24,35 | 24,45 | -2,98% | 1.298.132,00 |
| 11.09.2025 | 25,18 | 25,51 | 24,79 | 25,20 | 0,96% | 1.135.084,00 |
| 10.09.2025 | 24,31 | 25,29 | 24,18 | 24,96 | 2,72% | 1.534.201,00 |
| 09.09.2025 | 23,51 | 24,35 | 23,00 | 24,30 | 3,85% | 1.025.417,00 |
| 08.09.2025 | 22,85 | 24,04 | 22,44 | 23,40 | 2,32% | 2.679.036,00 |
| 05.09.2025 | 22,95 | 23,49 | 22,59 | 22,87 | 0,40% | 1.140.628,00 |
| 04.09.2025 | 23,52 | 23,57 | 22,34 | 22,78 | -3,52% | 1.434.723,00 |
| 03.09.2025 | 21,98 | 23,69 | 21,77 | 23,61 | 7,03% | 1.598.134,00 |
| 02.09.2025 | 21,88 | 22,76 | 21,88 | 22,06 | -0,09% | 1.857.575,00 |
| 29.08.2025 | 22,52 | 23,02 | 21,71 | 22,08 | -1,34% | 1.329.314,00 |
| 28.08.2025 | 22,82 | 23,27 | 22,20 | 22,38 | -0,97% | 1.840.217,00 |
| 27.08.2025 | 21,72 | 23,00 | 21,40 | 22,60 | 3,91% | 1.382.238,00 |
| 26.08.2025 | 22,04 | 22,67 | 21,34 | 21,75 | -0,82% | 1.162.787,00 |
| 25.08.2025 | 22,74 | 22,83 | 21,72 | 21,93 | -2,36% | 1.574.147,00 |
| 22.08.2025 | 22,11 | 22,75 | 21,56 | 22,46 | 2,00% | 1.797.866,00 |
| 21.08.2025 | 20,71 | 22,32 | 20,37 | 22,02 | 5,41% | 2.428.802,00 |
| 20.08.2025 | 21,96 | 23,08 | 20,84 | 20,89 | -13,03% | 3.089.423,00 |
| 19.08.2025 | 24,48 | 24,65 | 23,69 | 24,02 | -1,88% | 1.199.772,00 |
| 18.08.2025 | 25,15 | 25,54 | 24,14 | 24,48 | -4,00% | 1.633.085,00 |
| 15.08.2025 | 25,05 | 25,65 | 24,66 | 25,50 | 2,25% | 1.401.124,00 |
| 14.08.2025 | 24,50 | 25,19 | 24,29 | 24,94 | -0,20% | 1.086.353,00 |
| 13.08.2025 | 24,42 | 25,79 | 23,93 | 24,99 | 5,00% | 1.989.072,00 |
| 12.08.2025 | 20,24 | 23,88 | 20,19 | 23,80 | 19,06% | 1.883.111,00 |
| 11.08.2025 | 20,54 | 21,55 | 19,72 | 19,99 | -3,24% | 1.527.659,00 |
| 08.08.2025 | 20,27 | 21,61 | 20,10 | 20,66 | -2,59% | 770.963,00 |
| 07.08.2025 | 21,45 | 21,66 | 20,73 | 21,21 | -1,07% | 838.691,00 |
| 06.08.2025 | 21,77 | 21,92 | 20,65 | 21,44 | -3,12% | 991.062,00 |
| 05.08.2025 | 21,65 | 22,60 | 21,46 | 22,13 | 1,51% | 898.863,00 |
| 04.08.2025 | 22,07 | 22,28 | 21,55 | 21,80 | -1,76% | 790.309,00 |
| 01.08.2025 | 21,81 | 22,39 | 21,69 | 22,19 | 0,96% | 768.053,00 |
| 31.07.2025 | 22,66 | 23,02 | 21,73 | 21,98 | -3,64% | 783.217,00 |
| 30.07.2025 | 22,27 | 23,41 | 22,14 | 22,81 | 3,92% | 992.371,00 |
| 29.07.2025 | 22,01 | 22,24 | 21,57 | 21,95 | -0,27% | 692.117,00 |
| 28.07.2025 | 23,30 | 23,47 | 21,99 | 22,01 | -5,74% | 1.049.475,00 |
| 25.07.2025 | 23,17 | 23,50 | 22,52 | 23,35 | 0,56% | 969.967,00 |
| 24.07.2025 | 23,86 | 24,06 | 22,90 | 23,22 | -2,72% | 849.295,00 |
| 23.07.2025 | 22,65 | 23,92 | 22,36 | 23,87 | 6,75% | 1.237.284,00 |
| 22.07.2025 | 21,80 | 22,67 | 21,71 | 22,36 | 1,36% | 717.324,00 |
| 21.07.2025 | 22,42 | 22,80 | 21,90 | 22,06 | -1,56% | 745.827,00 |
| 18.07.2025 | 23,16 | 23,33 | 22,21 | 22,41 | -2,44% | 880.630,00 |
| 17.07.2025 | 22,96 | 23,39 | 22,52 | 22,97 | -0,04% | 1.019.676,00 |
| 16.07.2025 | 23,00 | 23,40 | 22,31 | 22,98 | 0,57% | 675.819,00 |
| 15.07.2025 | 23,53 | 23,85 | 22,30 | 22,85 | -2,18% | 952.901,00 |
| 14.07.2025 | 22,79 | 23,50 | 22,64 | 23,36 | 1,96% | 499.644,00 |
| 11.07.2025 | 22,64 | 23,55 | 22,50 | 22,91 | 1,01% | 808.270,00 |
| 10.07.2025 | 22,31 | 22,82 | 21,70 | 22,68 | 0,98% | 641.984,00 |
| 09.07.2025 | 21,66 | 22,69 | 21,50 | 22,46 | 5,30% | 1.119.090,00 |