17,150€
-0,29%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 17,05 | 17,25 | 17,00 | 17,15 | -0,29% | - |
| 25.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 24.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 23.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 4,88% | - |
| 22.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 4,46% | - |
| 17.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 16.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 15.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 4,03% | - |
| 14.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 4,93% | - |
| 11.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 10.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 10,53% | - |
| 09.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -7,64% | - |
| 08.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 9,09% | - |
| 07.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -13,73% | - |
| 04.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | - |
| 03.04.2025 | 15,20 | 15,20 | 14,70 | 14,70 | -4,55% | 20,00 |
| 02.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -6,67% | - |
| 01.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -8,84% | - |
| 31.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 28.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 27.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 26.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 25.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 4,37% | - |
| 24.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 21.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 20.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 19.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 18.03.2025 | 18,40 | 18,70 | 18,40 | 18,70 | 0,54% | 200,00 |
| 17.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 14.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -4,10% | - |
| 13.03.2025 | 19,20 | 19,50 | 19,20 | 19,50 | 3,72% | 300,00 |
| 12.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 5,03% | - |
| 11.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -4,28% | - |
| 10.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -4,10% | - |
| 07.03.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 1,04% | 1,00 |
| 06.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -4,46% | - |
| 05.03.2025 | 18,80 | 20,20 | 18,80 | 20,20 | 9,78% | 125,00 |
| 04.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -6,60% | - |
| 03.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 28.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 27.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 26.02.2025 | 19,70 | 20,20 | 19,70 | 20,20 | 0,00% | 200,00 |
| 25.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 24.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 21.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 20.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 19.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 18.02.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 294,00 |
| 17.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 14.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 13.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 12.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 11.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | 39,00 |
| 10.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 07.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 06.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | 2,00 |
| 05.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 04.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 03.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 31.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 30.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 29.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 28.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |
| 27.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 24.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 23.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 22.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 21.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 20.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 17.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 16.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 15.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -6,78% | - |
| 14.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 13.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -7,81% | - |
| 10.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 09.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 08.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | - |
| 07.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 06.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 03.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 02.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 30.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 27.12.2024 | 24,40 | 24,40 | 24,00 | 24,00 | 0,00% | 261,00 |
| 23.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 20.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 19.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 18.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 17.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 16.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | - |
| 13.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 12.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 11.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 10.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 09.12.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 4,10% | 207,00 |
| 06.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 05.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 04.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | - |
| 03.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 02.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 29.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |