23,900€
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 0,42% | - |
| 18.12.2024 | 24,60 | 25,10 | 23,50 | 23,90 | -4,02% | - |
| 17.12.2024 | 24,90 | 25,20 | 24,40 | 24,90 | 0,00% | - |
| 16.12.2024 | 24,00 | 25,50 | 24,00 | 24,90 | 2,89% | - |
| 13.12.2024 | 25,00 | 25,70 | 23,30 | 24,20 | -4,35% | - |
| 12.12.2024 | 25,60 | 25,90 | 24,90 | 25,30 | -1,56% | - |
| 11.12.2024 | 25,00 | 25,90 | 24,70 | 25,70 | 1,98% | - |
| 10.12.2024 | 25,00 | 25,80 | 25,00 | 25,20 | 0,80% | - |
| 09.12.2024 | 25,00 | 26,30 | 24,70 | 25,00 | -1,19% | - |
| 06.12.2024 | 24,70 | 25,70 | 24,50 | 25,30 | 2,85% | - |
| 05.12.2024 | 25,30 | 25,80 | 24,50 | 24,60 | -2,77% | - |
| 04.12.2024 | 25,00 | 27,30 | 24,90 | 25,30 | 1,20% | - |
| 03.12.2024 | 25,60 | 26,10 | 24,90 | 25,00 | -3,47% | - |
| 02.12.2024 | 26,00 | 26,40 | 25,50 | 25,90 | -1,15% | - |
| 29.11.2024 | 26,20 | 27,00 | 25,60 | 26,20 | -1,13% | - |
| 28.11.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,76% | - |
| 27.11.2024 | 25,50 | 26,70 | 25,30 | 26,30 | 3,14% | - |
| 26.11.2024 | 26,90 | 26,90 | 25,30 | 25,50 | -5,20% | - |
| 25.11.2024 | 25,90 | 27,10 | 25,90 | 26,90 | 3,86% | 400,00 |
| 22.11.2024 | 24,80 | 26,10 | 24,80 | 25,90 | 3,19% | - |
| 21.11.2024 | 25,10 | 25,90 | 24,90 | 25,10 | 0,00% | - |
| 20.11.2024 | 23,70 | 25,50 | 23,60 | 25,10 | 6,36% | - |
| 19.11.2024 | 21,80 | 24,30 | 21,60 | 23,60 | 7,27% | - |
| 18.11.2024 | 22,40 | 23,00 | 21,60 | 22,00 | -1,35% | - |
| 15.11.2024 | 24,00 | 24,60 | 22,30 | 22,30 | -8,98% | - |
| 14.11.2024 | 25,50 | 25,70 | 24,10 | 24,50 | -3,92% | - |
| 13.11.2024 | 25,40 | 26,60 | 25,30 | 25,50 | 0,00% | - |
| 12.11.2024 | 24,90 | 26,30 | 24,60 | 25,50 | 3,66% | - |
| 11.11.2024 | 25,40 | 26,10 | 24,00 | 24,60 | 0,41% | - |
| 08.11.2024 | 24,20 | 26,30 | 24,10 | 24,50 | 0,00% | - |
| 07.11.2024 | 25,70 | 26,30 | 23,90 | 24,50 | -4,67% | - |
| 06.11.2024 | 24,10 | 26,10 | 23,30 | 25,70 | 10,30% | - |
| 05.11.2024 | 23,20 | 23,70 | 22,30 | 23,30 | 0,00% | - |
| 04.11.2024 | 23,60 | 24,80 | 22,90 | 23,30 | 0,00% | - |
| 01.11.2024 | 23,80 | 24,70 | 23,20 | 23,30 | -8,63% | - |
| 31.10.2024 | 24,00 | 25,60 | 23,60 | 25,50 | 2,41% | - |
| 30.10.2024 | 24,60 | 25,30 | 24,10 | 24,90 | -0,40% | - |
| 29.10.2024 | 25,90 | 26,10 | 24,20 | 25,00 | -3,85% | - |
| 28.10.2024 | 25,00 | 27,30 | 24,90 | 26,00 | 4,42% | - |
| 25.10.2024 | 25,90 | 26,30 | 24,90 | 24,90 | -3,86% | - |
| 24.10.2024 | 26,20 | 27,20 | 25,90 | 25,90 | -2,26% | - |
| 23.10.2024 | 26,70 | 27,00 | 26,30 | 26,50 | -0,38% | - |
| 22.10.2024 | 26,90 | 26,90 | 25,90 | 26,60 | 0,38% | - |
| 21.10.2024 | 26,00 | 26,90 | 25,30 | 26,50 | 1,92% | - |
| 18.10.2024 | 26,20 | 26,90 | 25,90 | 26,00 | -1,89% | - |
| 17.10.2024 | 27,00 | 27,90 | 26,30 | 26,50 | -2,93% | - |
| 16.10.2024 | 27,00 | 28,10 | 26,90 | 27,30 | 0,74% | - |
| 15.10.2024 | 27,60 | 28,60 | 26,90 | 27,10 | -2,17% | - |
| 14.10.2024 | 28,40 | 28,90 | 27,70 | 27,70 | -3,48% | - |
| 11.10.2024 | 26,80 | 28,70 | 26,80 | 28,70 | 5,90% | - |
| 10.10.2024 | 27,50 | 27,70 | 26,70 | 27,10 | -1,45% | - |
| 09.10.2024 | 27,40 | 28,30 | 27,10 | 27,50 | -1,43% | - |
| 08.10.2024 | 27,70 | 28,50 | 27,20 | 27,90 | 0,72% | - |
| 07.10.2024 | 27,60 | 29,10 | 27,30 | 27,70 | -0,72% | - |
| 04.10.2024 | 28,00 | 28,70 | 27,10 | 27,90 | -0,36% | - |
| 03.10.2024 | 27,00 | 28,10 | 26,60 | 28,00 | 2,56% | - |
| 02.10.2024 | 29,50 | 29,70 | 27,30 | 27,30 | -6,83% | - |
| 01.10.2024 | 30,20 | 31,30 | 29,30 | 29,30 | -3,93% | - |
| 30.09.2024 | 29,70 | 30,70 | 29,20 | 30,50 | 2,69% | - |
| 27.09.2024 | 29,00 | 29,90 | 28,00 | 29,70 | 1,37% | - |
| 26.09.2024 | 32,30 | 32,90 | 29,10 | 29,30 | -9,57% | - |
| 25.09.2024 | 36,50 | 42,00 | 25,60 | 32,40 | -11,72% | - |
| 24.09.2024 | 36,10 | 37,10 | 35,50 | 36,70 | 1,66% | - |
| 23.09.2024 | 36,60 | 38,20 | 36,10 | 36,10 | -2,17% | - |
| 20.09.2024 | 36,90 | 37,50 | 36,30 | 36,90 | 0,54% | - |
| 19.09.2024 | 38,00 | 40,10 | 36,70 | 36,70 | -2,65% | - |
| 18.09.2024 | 37,10 | 39,00 | 37,00 | 37,70 | 1,62% | - |
| 17.09.2024 | 38,00 | 40,30 | 36,90 | 37,10 | -3,64% | - |
| 16.09.2024 | 39,70 | 40,40 | 38,30 | 38,50 | -3,51% | - |
| 13.09.2024 | 37,20 | 39,90 | 37,20 | 39,90 | 5,84% | - |
| 12.09.2024 | 37,40 | 38,50 | 37,40 | 37,70 | -0,53% | - |
| 11.09.2024 | 37,90 | 39,70 | 37,30 | 37,90 | -0,52% | - |
| 10.09.2024 | 38,20 | 39,00 | 37,80 | 38,10 | -0,52% | - |
| 09.09.2024 | 39,60 | 40,90 | 37,70 | 38,30 | -3,04% | - |
| 06.09.2024 | 39,10 | 40,10 | 38,50 | 39,50 | 1,02% | - |
| 05.09.2024 | 40,10 | 40,50 | 38,50 | 39,10 | -2,49% | - |
| 04.09.2024 | 37,00 | 40,70 | 36,70 | 40,10 | 6,93% | - |
| 03.09.2024 | 37,20 | 40,20 | 36,50 | 37,50 | 0,54% | - |
| 02.09.2024 | 37,40 | 37,40 | 37,30 | 37,30 | 0,00% | - |
| 30.08.2024 | 35,60 | 37,90 | 35,60 | 37,30 | 4,19% | - |
| 29.08.2024 | 34,20 | 37,10 | 34,20 | 35,80 | 3,17% | - |
| 28.08.2024 | 34,20 | 35,30 | 33,90 | 34,70 | 1,76% | - |
| 27.08.2024 | 33,80 | 34,30 | 31,50 | 34,10 | 1,19% | - |
| 26.08.2024 | 32,80 | 35,00 | 32,80 | 33,70 | 1,20% | - |
| 23.08.2024 | 31,80 | 33,30 | 30,30 | 33,30 | 4,39% | - |
| 22.08.2024 | 32,40 | 33,20 | 31,60 | 31,90 | -1,24% | - |
| 21.08.2024 | 32,20 | 33,30 | 31,70 | 32,30 | 0,62% | - |
| 20.08.2024 | 31,60 | 32,40 | 31,10 | 32,10 | 0,00% | - |
| 19.08.2024 | 30,90 | 32,50 | 30,50 | 32,10 | 3,22% | - |
| 16.08.2024 | 29,80 | 31,10 | 29,20 | 31,10 | 3,32% | - |
| 15.08.2024 | 29,40 | 31,30 | 29,40 | 30,10 | 2,73% | - |
| 14.08.2024 | 30,00 | 30,50 | 28,50 | 29,30 | -2,66% | - |
| 13.08.2024 | 30,20 | 31,30 | 29,90 | 30,10 | -1,95% | - |
| 12.08.2024 | 30,10 | 30,90 | 29,30 | 30,70 | 1,99% | - |
| 09.08.2024 | 29,90 | 31,50 | 29,50 | 30,10 | 0,67% | - |
| 08.08.2024 | 29,00 | 32,30 | 29,00 | 29,90 | 1,36% | - |
| 07.08.2024 | 30,90 | 31,50 | 29,10 | 29,50 | -3,91% | - |
| 06.08.2024 | 30,20 | 31,70 | 29,00 | 30,70 | 2,68% | - |
| 05.08.2024 | 30,70 | 31,50 | 29,30 | 29,90 | -6,27% | - |
| 02.08.2024 | 34,20 | 34,60 | 31,10 | 31,90 | -8,07% | - |