22,800€
-0,87%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 23,00 | 23,10 | 22,30 | 23,00 | 1,77% | - |
| 25.11.2025 | 22,90 | 23,10 | 22,20 | 22,60 | 0,00% | - |
| 24.11.2025 | 22,60 | 23,10 | 21,70 | 22,60 | 0,00% | - |
| 21.11.2025 | 21,70 | 22,70 | 21,50 | 22,60 | 0,89% | - |
| 20.11.2025 | 21,80 | 22,50 | 21,40 | 22,40 | 3,23% | - |
| 19.11.2025 | 22,00 | 22,30 | 21,30 | 21,70 | -2,69% | - |
| 18.11.2025 | 22,40 | 22,60 | 21,50 | 22,30 | -0,45% | - |
| 17.11.2025 | 22,10 | 22,90 | 21,40 | 22,40 | 4,67% | - |
| 14.11.2025 | 20,30 | 21,50 | 19,90 | 21,40 | 2,88% | - |
| 13.11.2025 | 20,90 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 12.11.2025 | 21,20 | 21,70 | 20,30 | 20,80 | -1,89% | - |
| 11.11.2025 | 19,60 | 21,30 | 19,00 | 21,20 | 7,61% | - |
| 10.11.2025 | 20,00 | 20,50 | 19,25 | 19,70 | 0,25% | - |
| 07.11.2025 | 20,20 | 20,60 | 19,45 | 19,65 | -1,75% | - |
| 06.11.2025 | 20,70 | 21,35 | 19,95 | 20,00 | -2,91% | - |
| 05.11.2025 | 20,90 | 21,50 | 20,30 | 20,60 | 0,00% | - |
| 04.11.2025 | 21,30 | 21,50 | 20,60 | 20,60 | -3,29% | - |
| 03.11.2025 | 23,10 | 23,50 | 21,10 | 21,30 | -7,39% | - |
| 31.10.2025 | 22,70 | 23,30 | 22,30 | 23,00 | 0,44% | - |
| 30.10.2025 | 22,30 | 23,00 | 22,30 | 22,90 | 0,00% | - |
| 29.10.2025 | 23,50 | 23,50 | 21,30 | 22,90 | -1,29% | - |
| 28.10.2025 | 23,50 | 23,70 | 20,40 | 23,20 | -0,85% | - |
| 27.10.2025 | 23,20 | 23,90 | 20,40 | 23,40 | 3,08% | - |
| 24.10.2025 | 22,60 | 23,10 | 22,20 | 22,70 | 1,34% | - |
| 23.10.2025 | 23,20 | 23,50 | 22,30 | 22,40 | -2,61% | - |
| 22.10.2025 | 24,00 | 24,20 | 22,90 | 23,00 | -4,17% | - |
| 21.10.2025 | 23,70 | 24,50 | 23,70 | 24,00 | 0,84% | - |
| 20.10.2025 | 23,00 | 23,90 | 22,90 | 23,80 | 3,48% | - |
| 17.10.2025 | 22,50 | 23,10 | 21,25 | 23,00 | 0,88% | - |
| 16.10.2025 | 23,40 | 23,90 | 22,60 | 22,80 | -1,72% | - |
| 15.10.2025 | 23,00 | 23,90 | 21,45 | 23,20 | 1,75% | - |
| 14.10.2025 | 23,40 | 23,70 | 21,40 | 22,80 | -1,72% | - |
| 13.10.2025 | 23,10 | 23,70 | 21,10 | 23,20 | 0,00% | - |
| 10.10.2025 | 23,90 | 24,10 | 22,70 | 23,20 | -3,33% | - |
| 09.10.2025 | 23,50 | 24,20 | 23,40 | 24,00 | 3,45% | - |
| 08.10.2025 | 22,70 | 24,10 | 22,50 | 23,20 | 3,57% | - |
| 07.10.2025 | 22,60 | 23,00 | 22,10 | 22,40 | -0,88% | - |
| 06.10.2025 | 22,80 | 22,90 | 22,30 | 22,60 | 1,80% | - |
| 03.10.2025 | 22,20 | 22,60 | 21,80 | 22,20 | 2,78% | - |
| 02.10.2025 | 21,50 | 22,10 | 20,90 | 21,60 | 0,93% | - |
| 01.10.2025 | 21,80 | 22,20 | 21,40 | 21,40 | -2,73% | 94,00 |
| 30.09.2025 | 22,20 | 22,40 | 21,70 | 22,00 | -0,90% | - |
| 29.09.2025 | 22,30 | 22,70 | 21,90 | 22,20 | 0,00% | - |
| 26.09.2025 | 21,70 | 22,50 | 21,50 | 22,20 | 3,74% | - |
| 25.09.2025 | 21,70 | 21,90 | 21,10 | 21,40 | 3,88% | - |
| 24.09.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 23.09.2025 | 21,10 | 21,40 | 20,40 | 20,40 | -1,92% | - |
| 22.09.2025 | 20,90 | 21,50 | 20,50 | 20,80 | -2,35% | - |
| 19.09.2025 | 22,20 | 22,30 | 21,20 | 21,30 | -1,39% | - |
| 18.09.2025 | 20,90 | 21,70 | 20,80 | 21,60 | 3,85% | - |
| 17.09.2025 | 20,70 | 21,90 | 20,40 | 20,80 | -0,48% | - |
| 16.09.2025 | 20,90 | 21,10 | 20,40 | 20,90 | 1,46% | - |
| 15.09.2025 | 20,90 | 21,30 | 20,40 | 20,60 | -0,96% | - |
| 12.09.2025 | 21,40 | 21,70 | 20,80 | 20,80 | -2,80% | - |
| 11.09.2025 | 21,40 | 21,70 | 21,10 | 21,40 | 0,94% | - |
| 10.09.2025 | 20,70 | 21,30 | 20,60 | 21,20 | 2,91% | - |
| 09.09.2025 | 19,95 | 20,80 | 19,55 | 20,60 | 3,00% | 200,00 |
| 08.09.2025 | 19,55 | 20,50 | 18,95 | 20,00 | 3,09% | - |
| 05.09.2025 | 19,45 | 20,00 | 19,15 | 19,40 | -0,77% | - |
| 04.09.2025 | 20,20 | 20,40 | 19,15 | 19,55 | -2,74% | - |
| 03.09.2025 | 18,95 | 20,30 | 18,25 | 20,10 | 6,35% | - |
| 02.09.2025 | 18,70 | 19,55 | 18,60 | 18,90 | 1,61% | - |
| 01.09.2025 | 18,85 | 19,05 | 18,50 | 18,60 | -1,06% | - |
| 29.08.2025 | 19,25 | 19,60 | 18,55 | 18,80 | -1,31% | 100,00 |
| 28.08.2025 | 19,45 | 20,05 | 18,95 | 19,05 | -1,80% | - |
| 27.08.2025 | 18,75 | 19,75 | 18,35 | 19,40 | 3,74% | - |
| 26.08.2025 | 18,80 | 19,25 | 18,25 | 18,70 | -0,80% | - |
| 25.08.2025 | 19,20 | 19,60 | 18,75 | 18,85 | -1,57% | - |
| 22.08.2025 | 19,00 | 19,45 | 18,50 | 19,15 | 1,59% | - |
| 21.08.2025 | 18,05 | 19,25 | 17,55 | 18,85 | 5,60% | - |
| 20.08.2025 | 17,95 | 19,70 | 17,85 | 17,85 | -13,77% | - |
| 19.08.2025 | 20,80 | 21,50 | 20,30 | 20,70 | -0,96% | - |
| 18.08.2025 | 21,80 | 22,20 | 20,70 | 20,90 | -4,13% | 50,00 |
| 15.08.2025 | 21,50 | 21,90 | 20,80 | 21,80 | 1,87% | - |
| 14.08.2025 | 21,10 | 21,60 | 20,30 | 21,40 | 0,47% | - |
| 13.08.2025 | 20,60 | 22,10 | 20,40 | 21,30 | 4,93% | - |
| 12.08.2025 | 17,25 | 20,50 | 17,00 | 20,30 | 17,68% | - |
| 11.08.2025 | 18,10 | 18,55 | 16,95 | 17,25 | -2,82% | - |
| 08.08.2025 | 18,25 | 18,50 | 17,25 | 17,75 | -2,20% | - |
| 07.08.2025 | 18,40 | 18,60 | 17,80 | 18,15 | -1,63% | - |
| 06.08.2025 | 19,15 | 19,30 | 17,75 | 18,45 | -3,66% | - |
| 05.08.2025 | 18,95 | 19,55 | 18,50 | 19,15 | 1,59% | - |
| 04.08.2025 | 19,30 | 19,65 | 18,55 | 18,85 | -1,57% | - |
| 01.08.2025 | 19,10 | 19,45 | 18,65 | 19,15 | -0,52% | - |
| 31.07.2025 | 19,95 | 20,25 | 18,95 | 19,25 | -3,51% | - |
| 30.07.2025 | 19,00 | 20,40 | 18,95 | 19,95 | 4,72% | - |
| 29.07.2025 | 19,10 | 19,40 | 18,65 | 19,05 | 0,00% | - |
| 28.07.2025 | 20,00 | 20,40 | 18,95 | 19,05 | -4,03% | - |
| 25.07.2025 | 19,75 | 20,10 | 19,25 | 19,85 | 0,51% | - |
| 24.07.2025 | 20,40 | 20,40 | 19,40 | 19,75 | -2,23% | - |
| 23.07.2025 | 19,10 | 20,30 | 19,05 | 20,20 | 6,04% | - |
| 22.07.2025 | 18,90 | 19,35 | 18,60 | 19,05 | 1,06% | - |
| 21.07.2025 | 19,30 | 19,60 | 18,65 | 18,85 | -2,08% | - |
| 18.07.2025 | 19,75 | 20,15 | 19,05 | 19,25 | -3,02% | - |
| 17.07.2025 | 19,80 | 20,20 | 19,40 | 19,85 | 0,51% | - |
| 16.07.2025 | 19,60 | 20,20 | 19,35 | 19,75 | 0,51% | - |
| 15.07.2025 | 19,95 | 20,70 | 19,15 | 19,65 | -1,75% | - |
| 14.07.2025 | 19,50 | 20,10 | 19,40 | 20,00 | 2,30% | - |
| 11.07.2025 | 19,30 | 20,05 | 19,10 | 19,55 | 1,03% | - |
| 10.07.2025 | 19,10 | 19,60 | 18,60 | 19,35 | 1,04% | - |