31,050$
-0,67%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 29,62 | 31,39 | 28,34 | 31,04 | -0,77% | 509.692,00 |
| 01.04.2026 | 31,94 | 32,61 | 31,14 | 31,28 | -1,30% | 412.660,00 |
| 31.03.2026 | 30,48 | 32,42 | 30,46 | 31,69 | 7,54% | 1.369.060,00 |
| 30.03.2026 | 30,24 | 30,67 | 29,30 | 29,47 | -2,74% | 649.275,00 |
| 27.03.2026 | 31,29 | 31,75 | 30,00 | 30,30 | -4,57% | 904.825,00 |
| 26.03.2026 | 31,17 | 32,66 | 31,17 | 31,75 | 0,22% | 762.607,00 |
| 25.03.2026 | 31,77 | 32,44 | 31,39 | 31,68 | 1,54% | 657.003,00 |
| 24.03.2026 | 31,40 | 31,97 | 30,50 | 31,20 | -1,95% | 932.965,00 |
| 23.03.2026 | 32,80 | 34,52 | 31,73 | 31,82 | 2,98% | 1.459.878,00 |
| 20.03.2026 | 30,26 | 31,85 | 29,95 | 30,90 | 2,90% | 3.242.637,00 |
| 19.03.2026 | 28,27 | 30,45 | 27,92 | 30,03 | 5,11% | 1.034.287,00 |
| 18.03.2026 | 29,38 | 29,72 | 28,40 | 28,57 | -3,61% | 720.103,00 |
| 17.03.2026 | 30,18 | 30,30 | 29,55 | 29,64 | -1,82% | 417.673,00 |
| 16.03.2026 | 29,90 | 30,76 | 29,72 | 30,19 | 2,30% | 776.811,00 |
| 13.03.2026 | 30,29 | 30,93 | 29,37 | 29,51 | -1,24% | 510.034,00 |
| 12.03.2026 | 30,75 | 30,75 | 29,34 | 29,88 | -4,32% | 685.857,00 |
| 11.03.2026 | 31,07 | 31,68 | 30,55 | 31,23 | 0,26% | 811.910,00 |
| 10.03.2026 | 30,87 | 31,99 | 30,56 | 31,15 | 1,37% | 1.077.713,00 |
| 09.03.2026 | 29,21 | 31,85 | 29,21 | 30,73 | 4,42% | 1.677.639,00 |
| 06.03.2026 | 28,81 | 29,83 | 28,62 | 29,43 | 0,24% | 672.383,00 |
| 05.03.2026 | 29,05 | 29,59 | 28,58 | 29,36 | -0,61% | 788.484,00 |
| 04.03.2026 | 29,06 | 30,14 | 28,95 | 29,54 | 2,07% | 874.854,00 |
| 03.03.2026 | 28,72 | 30,04 | 28,72 | 28,94 | -3,53% | 1.250.038,00 |
| 02.03.2026 | 29,94 | 30,69 | 29,62 | 30,00 | -0,30% | 1.051.291,00 |
| 27.02.2026 | 30,15 | 30,46 | 29,43 | 30,09 | -1,80% | 1.344.938,00 |
| 26.02.2026 | 30,05 | 31,31 | 29,84 | 30,64 | -0,58% | 1.344.086,00 |
| 25.02.2026 | 25,55 | 31,00 | 25,40 | 30,82 | 24,07% | 3.754.136,00 |
| 24.02.2026 | 24,53 | 25,11 | 24,19 | 24,84 | 2,14% | 815.760,00 |
| 23.02.2026 | 23,65 | 24,90 | 23,56 | 24,32 | 5,65% | 1.088.248,00 |
| 20.02.2026 | 23,34 | 23,79 | 22,60 | 23,02 | -2,21% | 448.078,00 |
| 19.02.2026 | 22,87 | 23,60 | 22,63 | 23,54 | 2,35% | 582.257,00 |
| 18.02.2026 | 22,93 | 23,54 | 22,91 | 23,00 | 0,26% | 614.164,00 |
| 17.02.2026 | 22,94 | 23,45 | 22,46 | 22,94 | -0,26% | 766.663,00 |
| 13.02.2026 | 23,66 | 24,29 | 22,51 | 23,00 | -2,42% | 1.187.040,00 |
| 12.02.2026 | 24,57 | 24,78 | 23,09 | 23,57 | -4,19% | 413.744,00 |
| 11.02.2026 | 24,72 | 25,02 | 23,62 | 24,60 | -0,12% | 384.473,00 |
| 10.02.2026 | 24,69 | 25,24 | 24,46 | 24,63 | -0,73% | 362.860,00 |
| 09.02.2026 | 23,74 | 24,88 | 23,12 | 24,81 | 4,42% | 454.029,00 |
| 06.02.2026 | 23,15 | 23,98 | 22,33 | 23,76 | 5,23% | 818.649,00 |
| 05.02.2026 | 24,04 | 24,34 | 22,55 | 22,58 | -6,96% | 1.218.268,00 |
| 04.02.2026 | 25,32 | 25,34 | 24,02 | 24,27 | -3,58% | 598.034,00 |
| 03.02.2026 | 24,72 | 25,60 | 24,68 | 25,17 | 2,07% | 818.243,00 |
| 02.02.2026 | 24,60 | 25,15 | 24,37 | 24,66 | 0,24% | 736.377,00 |
| 30.01.2026 | 24,39 | 24,99 | 23,95 | 24,60 | -0,36% | 568.285,00 |
| 29.01.2026 | 24,73 | 25,10 | 24,37 | 24,69 | -0,32% | 401.156,00 |
| 28.01.2026 | 26,21 | 26,21 | 24,58 | 24,77 | -5,57% | 359.603,00 |
| 27.01.2026 | 26,56 | 26,86 | 25,94 | 26,23 | -1,28% | 346.651,00 |
| 26.01.2026 | 25,57 | 26,75 | 25,40 | 26,57 | 2,51% | 898.798,00 |
| 23.01.2026 | 26,56 | 26,74 | 25,71 | 25,92 | -3,46% | 361.236,00 |
| 22.01.2026 | 26,03 | 26,96 | 25,70 | 26,85 | 2,60% | 323.004,00 |
| 21.01.2026 | 25,40 | 26,21 | 25,32 | 26,17 | 4,10% | 399.006,00 |
| 20.01.2026 | 25,44 | 25,61 | 25,00 | 25,14 | -1,99% | 464.371,00 |
| 16.01.2026 | 25,78 | 26,15 | 25,58 | 25,65 | -0,16% | 675.539,00 |
| 15.01.2026 | 26,24 | 26,46 | 25,28 | 25,69 | -2,47% | 730.545,00 |
| 14.01.2026 | 25,95 | 26,99 | 25,79 | 26,34 | 1,58% | 1.261.921,00 |
| 13.01.2026 | 25,68 | 26,50 | 25,15 | 25,93 | 1,01% | 855.749,00 |
| 12.01.2026 | 27,20 | 27,20 | 25,26 | 25,67 | -6,25% | 1.060.660,00 |
| 09.01.2026 | 27,59 | 28,00 | 27,00 | 27,38 | 0,11% | 544.786,00 |
| 08.01.2026 | 27,27 | 27,96 | 26,99 | 27,35 | -1,48% | 777.492,00 |
| 07.01.2026 | 26,52 | 28,27 | 26,37 | 27,76 | 5,63% | 593.044,00 |
| 06.01.2026 | 25,35 | 26,37 | 25,15 | 26,28 | 2,66% | 815.569,00 |
| 05.01.2026 | 27,04 | 27,30 | 25,50 | 25,60 | -5,22% | 783.537,00 |
| 02.01.2026 | 26,91 | 27,44 | 26,62 | 27,01 | -0,55% | 1.005.162,00 |
| 31.12.2025 | 26,34 | 27,65 | 25,90 | 27,16 | 2,76% | 722.719,00 |
| 30.12.2025 | 25,83 | 26,50 | 25,54 | 26,43 | 1,54% | 1.167.841,00 |
| 29.12.2025 | 26,33 | 26,60 | 25,51 | 26,03 | -1,40% | 491.410,00 |
| 26.12.2025 | 26,57 | 26,59 | 26,05 | 26,40 | -1,60% | 356.294,00 |
| 24.12.2025 | 26,58 | 26,95 | 26,39 | 26,83 | 0,94% | 221.201,00 |
| 23.12.2025 | 27,13 | 27,43 | 26,22 | 26,58 | -2,53% | 463.673,00 |
| 22.12.2025 | 25,47 | 27,92 | 25,39 | 27,27 | 6,52% | 738.397,00 |
| 19.12.2025 | 25,42 | 26,04 | 25,09 | 25,60 | 1,23% | 1.565.703,00 |
| 18.12.2025 | 25,99 | 26,16 | 24,97 | 25,29 | -1,86% | 476.218,00 |
| 17.12.2025 | 26,59 | 26,95 | 25,70 | 25,77 | -3,41% | 678.608,00 |
| 16.12.2025 | 26,95 | 27,16 | 26,56 | 26,68 | -1,51% | 592.892,00 |
| 15.12.2025 | 27,90 | 27,90 | 26,82 | 27,09 | -1,53% | 864.323,00 |
| 12.12.2025 | 28,02 | 28,14 | 27,29 | 27,51 | -1,54% | 658.746,00 |
| 11.12.2025 | 28,23 | 28,79 | 27,86 | 27,94 | -0,89% | 669.856,00 |
| 10.12.2025 | 28,10 | 28,72 | 27,51 | 28,19 | 0,36% | 895.951,00 |
| 09.12.2025 | 29,71 | 29,91 | 27,78 | 28,09 | -5,74% | 1.561.576,00 |
| 08.12.2025 | 29,85 | 30,50 | 29,11 | 29,80 | 1,19% | 1.092.687,00 |
| 05.12.2025 | 29,50 | 29,83 | 28,82 | 29,45 | -0,51% | 1.067.669,00 |
| 04.12.2025 | 27,68 | 29,71 | 27,68 | 29,60 | 6,44% | 741.926,00 |
| 03.12.2025 | 26,82 | 28,49 | 26,68 | 27,81 | 4,27% | 804.537,00 |
| 02.12.2025 | 26,34 | 27,75 | 25,92 | 26,67 | 2,89% | 831.268,00 |
| 01.12.2025 | 26,60 | 26,73 | 25,69 | 25,92 | -4,07% | 464.783,00 |
| 28.11.2025 | 26,82 | 27,06 | 26,61 | 27,02 | 0,86% | 292.050,00 |
| 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 | 0,46% | 408.540,00 |
| 24.11.2025 | 26,08 | 26,63 | 25,06 | 26,32 | 1,54% | 755.234,00 |
| 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% | 662.032,00 |
| 19.11.2025 | 25,35 | 25,99 | 24,53 | 24,92 | -2,58% | 893.460,00 |
| 18.11.2025 | 25,58 | 25,99 | 24,92 | 25,58 | -1,62% | 606.010,00 |
| 17.11.2025 | 25,46 | 26,50 | 25,40 | 26,00 | 1,76% | 1.285.704,00 |
| 14.11.2025 | 23,47 | 25,62 | 23,47 | 25,55 | 7,72% | 962.600,00 |
| 13.11.2025 | 23,95 | 24,64 | 23,63 | 23,72 | -2,19% | 753.191,00 |
| 12.11.2025 | 24,22 | 25,03 | 23,67 | 24,25 | -0,49% | 807.608,00 |
| 11.11.2025 | 22,26 | 24,77 | 22,10 | 24,37 | 7,50% | 1.507.241,00 |
| 10.11.2025 | 23,28 | 23,55 | 22,30 | 22,67 | -1,00% | 1.384.048,00 |
| 07.11.2025 | 23,26 | 23,26 | 22,50 | 22,90 | -1,55% | 771.918,00 |