38,900$
-0,15%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 38,80 | 39,59 | 38,80 | 38,90 | -0,15% | 21.052,00 |
| 08.07.2026 | 39,48 | 40,19 | 38,68 | 38,96 | -2,43% | 1.618.252,00 |
| 07.07.2026 | 38,13 | 40,30 | 37,30 | 39,93 | 5,25% | 1.701.275,00 |
| 06.07.2026 | 38,20 | 38,50 | 37,26 | 37,94 | -1,12% | 470.282,00 |
| 02.07.2026 | 36,95 | 38,43 | 36,18 | 38,37 | 4,32% | 876.831,00 |
| 01.07.2026 | 37,15 | 37,64 | 36,57 | 36,78 | -1,16% | 677.927,00 |
| 30.06.2026 | 37,42 | 39,16 | 36,96 | 37,21 | -0,72% | 2.471.141,00 |
| 29.06.2026 | 35,32 | 37,54 | 34,66 | 37,48 | 6,30% | 1.578.377,00 |
| 26.06.2026 | 34,06 | 35,47 | 33,77 | 35,26 | 3,43% | 4.785.830,00 |
| 25.06.2026 | 33,71 | 35,39 | 33,70 | 34,09 | 0,86% | 1.143.621,00 |
| 24.06.2026 | 32,95 | 34,15 | 32,63 | 33,80 | 2,49% | 1.225.689,00 |
| 23.06.2026 | 32,87 | 33,72 | 32,57 | 32,98 | -1,29% | 669.849,00 |
| 22.06.2026 | 32,90 | 33,46 | 32,26 | 33,41 | 3,02% | 1.957.681,00 |
| 18.06.2026 | 33,69 | 34,14 | 32,35 | 32,43 | -1,52% | 2.378.576,00 |
| 17.06.2026 | 32,58 | 33,56 | 32,29 | 32,93 | 1,89% | 991.473,00 |
| 16.06.2026 | 32,20 | 32,45 | 31,41 | 32,32 | 0,62% | 997.921,00 |
| 15.06.2026 | 31,29 | 32,21 | 31,05 | 32,12 | 2,72% | 1.003.912,00 |
| 12.06.2026 | 29,94 | 31,41 | 29,94 | 31,27 | 4,44% | 599.806,00 |
| 11.06.2026 | 29,41 | 30,21 | 29,33 | 29,94 | 2,01% | 949.464,00 |
| 10.06.2026 | 29,92 | 30,35 | 29,29 | 29,35 | -0,98% | 490.322,00 |
| 09.06.2026 | 29,03 | 29,73 | 28,54 | 29,64 | 3,75% | 616.927,00 |
| 08.06.2026 | 28,87 | 29,00 | 28,38 | 28,57 | -0,17% | 629.184,00 |
| 05.06.2026 | 29,83 | 30,05 | 28,46 | 28,62 | -4,38% | 1.273.657,00 |
| 04.06.2026 | 30,10 | 30,62 | 29,83 | 29,93 | 0,54% | 592.049,00 |
| 03.06.2026 | 28,90 | 29,86 | 28,70 | 29,77 | 3,05% | 876.113,00 |
| 02.06.2026 | 29,73 | 29,88 | 28,82 | 28,89 | -4,15% | 918.286,00 |
| 01.06.2026 | 31,02 | 31,12 | 29,61 | 30,14 | -4,10% | 1.020.143,00 |
| 29.05.2026 | 31,79 | 32,00 | 31,09 | 31,43 | -0,88% | 494.672,00 |
| 28.05.2026 | 31,30 | 32,30 | 30,91 | 31,71 | 0,19% | 727.137,00 |
| 27.05.2026 | 31,01 | 32,24 | 30,89 | 31,65 | 2,53% | 502.762,00 |
| 26.05.2026 | 30,84 | 31,13 | 30,40 | 30,87 | 0,46% | 722.826,00 |
| 22.05.2026 | 30,66 | 31,22 | 30,65 | 30,73 | 0,49% | 582.927,00 |
| 21.05.2026 | 30,75 | 31,08 | 30,12 | 30,58 | -1,04% | 904.259,00 |
| 20.05.2026 | 30,40 | 31,18 | 30,35 | 30,90 | 2,49% | 738.844,00 |
| 19.05.2026 | 30,08 | 30,37 | 29,27 | 30,15 | -0,23% | 566.231,00 |
| 18.05.2026 | 31,45 | 31,98 | 29,70 | 30,22 | -3,57% | 825.943,00 |
| 15.05.2026 | 32,07 | 32,38 | 31,13 | 31,34 | -3,38% | 682.146,00 |
| 14.05.2026 | 32,71 | 32,83 | 31,60 | 32,44 | -0,20% | 533.091,00 |
| 13.05.2026 | 32,25 | 33,08 | 31,91 | 32,50 | 1,56% | 1.155.597,00 |
| 12.05.2026 | 32,45 | 32,49 | 31,73 | 32,00 | -0,90% | 773.792,00 |
| 11.05.2026 | 33,98 | 34,78 | 31,76 | 32,29 | -4,95% | 960.325,00 |
| 08.05.2026 | 34,94 | 34,94 | 32,62 | 33,97 | 1,98% | 794.141,00 |
| 07.05.2026 | 34,25 | 34,25 | 32,58 | 33,31 | -3,14% | 886.211,00 |
| 06.05.2026 | 33,91 | 34,54 | 33,33 | 34,39 | 1,57% | 534.751,00 |
| 05.05.2026 | 33,13 | 34,20 | 32,43 | 33,86 | 3,39% | 725.602,00 |
| 04.05.2026 | 32,17 | 33,01 | 32,17 | 32,75 | 1,36% | 481.045,00 |
| 01.05.2026 | 32,90 | 33,86 | 32,17 | 32,31 | -1,70% | 411.462,00 |
| 30.04.2026 | 32,70 | 33,32 | 32,29 | 32,87 | 2,27% | 647.749,00 |
| 29.04.2026 | 32,73 | 33,04 | 31,65 | 32,14 | -3,28% | 602.750,00 |
| 28.04.2026 | 33,81 | 34,61 | 33,19 | 33,23 | -1,28% | 770.410,00 |
| 27.04.2026 | 33,15 | 34,65 | 33,15 | 33,66 | 1,11% | 851.876,00 |
| 24.04.2026 | 33,80 | 33,80 | 32,88 | 33,29 | -0,80% | 597.141,00 |
| 23.04.2026 | 34,51 | 34,96 | 33,19 | 33,56 | -1,84% | 727.127,00 |
| 22.04.2026 | 34,57 | 34,74 | 33,84 | 34,19 | -0,18% | 787.034,00 |
| 21.04.2026 | 34,39 | 34,39 | 33,64 | 34,25 | -0,38% | 797.813,00 |
| 20.04.2026 | 35,79 | 35,79 | 34,34 | 34,38 | -0,49% | 897.885,00 |
| 17.04.2026 | 34,57 | 35,29 | 34,32 | 34,55 | 2,07% | 1.481.146,00 |
| 16.04.2026 | 33,29 | 33,97 | 33,29 | 33,85 | -0,06% | 852.729,00 |
| 15.04.2026 | 33,58 | 34,26 | 33,51 | 33,87 | 1,62% | 971.613,00 |
| 14.04.2026 | 32,23 | 33,72 | 31,97 | 33,33 | 2,30% | 844.239,00 |
| 13.04.2026 | 32,31 | 32,83 | 32,11 | 32,58 | 1,05% | 691.118,00 |
| 10.04.2026 | 33,60 | 33,73 | 32,08 | 32,24 | -4,10% | 696.127,00 |
| 09.04.2026 | 32,45 | 33,86 | 32,23 | 33,62 | 3,67% | 815.378,00 |
| 08.04.2026 | 32,32 | 32,59 | 31,04 | 32,43 | 3,44% | 1.776.038,00 |
| 07.04.2026 | 30,96 | 31,62 | 30,52 | 31,35 | -0,06% | 1.878.412,00 |
| 06.04.2026 | 31,77 | 32,32 | 30,88 | 31,37 | 1,00% | 1.918.668,00 |
| 02.04.2026 | 29,31 | 31,39 | 28,41 | 31,06 | -0,70% | 5.167.187,00 |
| 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 |