17,450€
-4,12%
Echtzeit-Aktienkurs Celldex Therapeutics
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,95% | - |
| 16.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 13.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 12.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 11.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 10.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 09.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 9,47% | - |
| 06.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 05.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 04.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 03.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 02.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 30.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 29.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 28.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,35% | - |
| 27.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 26.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 23.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 22.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 21.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | - |
| 20.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 19.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 16.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 5,99% | - |
| 15.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | - |
| 14.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 13.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 8,48% | - |
| 12.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -4,07% | - |
| 09.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | 75,00 |
| 08.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 07.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -9,09% | - |
| 06.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 05.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 02.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 30.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 29.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 9,41% | - |
| 28.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 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% | - |