19,600€
0,51%
Echtzeit-Aktienkurs Celldex Therapeutics
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.07.2025 | 18,25 | 19,40 | 17,80 | 19,15 | 5,51% | - |
| 08.07.2025 | 17,85 | 18,55 | 17,80 | 18,15 | 1,11% | - |
| 07.07.2025 | 18,70 | 18,90 | 17,75 | 17,95 | -3,49% | - |
| 04.07.2025 | 18,60 | 18,65 | 18,55 | 18,60 | -0,80% | - |
| 03.07.2025 | 18,85 | 19,10 | 18,20 | 18,75 | 0,00% | - |
| 02.07.2025 | 18,25 | 19,15 | 17,80 | 18,75 | 4,46% | - |
| 01.07.2025 | 17,30 | 19,10 | 17,00 | 17,95 | 3,46% | - |
| 30.06.2025 | 17,50 | 17,60 | 16,55 | 17,35 | 0,00% | - |
| 27.06.2025 | 17,90 | 18,45 | 17,20 | 17,35 | -3,88% | - |
| 26.06.2025 | 18,20 | 18,50 | 17,55 | 18,05 | -1,63% | - |
| 25.06.2025 | 18,40 | 18,75 | 17,65 | 18,35 | -1,61% | - |
| 24.06.2025 | 17,50 | 19,05 | 17,45 | 18,65 | 5,67% | - |
| 23.06.2025 | 17,75 | 18,45 | 17,55 | 17,65 | -0,56% | - |
| 20.06.2025 | 18,00 | 18,35 | 17,40 | 17,75 | -1,11% | - |
| 19.06.2025 | 18,15 | 18,15 | 17,95 | 17,95 | -1,10% | - |
| 18.06.2025 | 17,20 | 18,25 | 17,10 | 18,15 | 4,01% | - |
| 17.06.2025 | 17,50 | 17,80 | 17,15 | 17,45 | -0,57% | - |
| 16.06.2025 | 18,45 | 18,85 | 17,15 | 17,55 | -4,88% | - |
| 13.06.2025 | 18,95 | 20,90 | 17,45 | 18,45 | 5,13% | - |
| 12.06.2025 | 17,75 | 18,25 | 16,95 | 17,55 | -1,68% | - |
| 11.06.2025 | 18,25 | 18,70 | 17,75 | 17,85 | -2,72% | - |
| 10.06.2025 | 18,15 | 19,10 | 18,00 | 18,35 | 1,38% | - |
| 09.06.2025 | 18,70 | 19,20 | 17,55 | 18,10 | -3,47% | - |
| 06.06.2025 | 17,10 | 18,85 | 17,10 | 18,75 | 9,97% | - |
| 05.06.2025 | 17,00 | 17,45 | 16,70 | 17,05 | -1,16% | 224,00 |
| 04.06.2025 | 17,30 | 17,60 | 16,90 | 17,25 | -1,15% | - |
| 03.06.2025 | 17,20 | 18,15 | 17,10 | 17,45 | 0,00% | - |
| 02.06.2025 | 17,30 | 18,00 | 16,55 | 17,45 | 0,58% | - |
| 30.05.2025 | 17,30 | 17,70 | 16,60 | 17,35 | -0,57% | - |
| 29.05.2025 | 16,60 | 17,70 | 16,30 | 17,45 | 5,44% | - |
| 28.05.2025 | 17,45 | 17,65 | 16,55 | 16,55 | -5,16% | - |
| 27.05.2025 | 17,90 | 18,25 | 16,95 | 17,45 | -3,59% | - |
| 26.05.2025 | 17,95 | 18,10 | 17,95 | 18,10 | 0,84% | 22,00 |
| 23.05.2025 | 17,80 | 18,15 | 17,10 | 17,95 | -0,55% | - |
| 22.05.2025 | 17,60 | 18,25 | 17,45 | 18,05 | 2,27% | 86,00 |
| 21.05.2025 | 17,80 | 18,35 | 17,05 | 17,65 | -2,75% | - |
| 20.05.2025 | 18,30 | 18,70 | 17,85 | 18,15 | -2,68% | - |
| 19.05.2025 | 17,90 | 18,90 | 17,65 | 18,65 | 1,63% | - |
| 16.05.2025 | 17,90 | 18,45 | 17,70 | 18,35 | 2,23% | - |
| 15.05.2025 | 16,60 | 18,05 | 16,60 | 17,95 | 5,90% | - |
| 14.05.2025 | 17,55 | 18,65 | 16,45 | 16,95 | -3,42% | - |
| 13.05.2025 | 18,10 | 18,55 | 17,35 | 17,55 | -3,31% | - |
| 12.05.2025 | 16,40 | 18,45 | 16,40 | 18,15 | 11,01% | - |
| 09.05.2025 | 17,40 | 17,80 | 16,00 | 16,35 | -5,76% | - |
| 08.05.2025 | 16,80 | 17,75 | 16,05 | 17,35 | 4,20% | 6,00 |
| 07.05.2025 | 16,30 | 17,65 | 15,75 | 16,65 | 3,10% | - |
| 06.05.2025 | 17,90 | 18,40 | 15,75 | 16,15 | -10,03% | - |
| 05.05.2025 | 18,15 | 18,35 | 17,65 | 17,95 | -1,64% | - |
| 02.05.2025 | 18,35 | 18,65 | 17,25 | 18,25 | -1,08% | - |
| 30.04.2025 | 18,45 | 18,70 | 18,00 | 18,45 | 0,54% | - |
| 29.04.2025 | 18,75 | 18,95 | 17,90 | 18,35 | -2,13% | - |
| 28.04.2025 | 17,10 | 18,85 | 17,10 | 18,75 | 8,70% | 66,00 |
| 25.04.2025 | 17,30 | 17,30 | 16,65 | 17,25 | 0,58% | - |
| 24.04.2025 | 17,10 | 17,35 | 16,85 | 17,15 | 0,00% | - |
| 23.04.2025 | 17,10 | 17,80 | 16,95 | 17,15 | 1,18% | - |
| 22.04.2025 | 16,40 | 17,45 | 16,40 | 16,95 | 5,61% | - |
| 17.04.2025 | 15,60 | 16,15 | 15,40 | 16,05 | 2,56% | - |
| 16.04.2025 | 16,00 | 16,25 | 15,25 | 15,65 | -3,69% | - |
| 15.04.2025 | 15,65 | 16,45 | 15,60 | 16,25 | 3,83% | - |
| 14.04.2025 | 14,85 | 16,25 | 14,80 | 15,65 | 5,39% | - |
| 11.04.2025 | 14,25 | 15,05 | 13,70 | 14,85 | 4,21% | - |
| 10.04.2025 | 14,95 | 15,60 | 13,65 | 14,25 | -5,00% | - |
| 09.04.2025 | 13,45 | 16,05 | 13,05 | 15,00 | 8,30% | - |
| 08.04.2025 | 14,55 | 15,25 | 13,55 | 13,85 | -4,15% | - |
| 07.04.2025 | 13,95 | 15,10 | 13,25 | 14,45 | 0,00% | - |
| 04.04.2025 | 15,45 | 15,75 | 14,05 | 14,45 | -7,07% | - |
| 03.04.2025 | 15,35 | 15,65 | 14,60 | 15,55 | -2,51% | - |
| 02.04.2025 | 15,60 | 16,25 | 15,20 | 15,95 | 1,92% | - |
| 01.04.2025 | 16,75 | 18,00 | 15,55 | 15,65 | -6,57% | - |
| 31.03.2025 | 18,40 | 18,40 | 16,25 | 16,75 | -9,21% | 400,00 |
| 28.03.2025 | 18,75 | 19,50 | 17,90 | 18,45 | -2,12% | - |
| 27.03.2025 | 18,25 | 20,50 | 17,95 | 18,85 | -6,68% | - |
| 26.03.2025 | 18,50 | 20,25 | 18,00 | 20,20 | 3,86% | - |
| 25.03.2025 | 19,20 | 20,45 | 18,45 | 19,45 | -2,02% | - |
| 24.03.2025 | 18,20 | 20,75 | 18,20 | 19,85 | 9,37% | - |
| 21.03.2025 | 18,30 | 18,60 | 17,90 | 18,15 | -9,70% | - |
| 20.03.2025 | 19,35 | 20,10 | 18,15 | 20,10 | 1,26% | - |
| 19.03.2025 | 18,20 | 19,85 | 17,90 | 19,85 | 10,58% | - |
| 18.03.2025 | 18,60 | 19,30 | 17,80 | 17,95 | -3,23% | - |
| 17.03.2025 | 18,90 | 19,75 | 18,00 | 18,55 | -9,51% | - |
| 14.03.2025 | 18,50 | 20,50 | 18,35 | 20,50 | 2,76% | - |
| 13.03.2025 | 19,50 | 19,95 | 18,35 | 19,95 | 2,31% | - |
| 12.03.2025 | 18,70 | 20,10 | 17,00 | 19,50 | 3,72% | - |
| 11.03.2025 | 17,90 | 20,00 | 17,35 | 18,80 | 4,16% | - |
| 10.03.2025 | 18,80 | 19,25 | 17,95 | 18,05 | -5,25% | - |
| 07.03.2025 | 19,50 | 20,05 | 18,20 | 19,05 | -3,54% | - |
| 06.03.2025 | 19,30 | 20,70 | 19,20 | 19,75 | 1,02% | - |
| 05.03.2025 | 18,95 | 20,15 | 18,55 | 19,55 | 3,71% | - |
| 04.03.2025 | 18,30 | 19,10 | 17,60 | 18,85 | 2,17% | - |
| 03.03.2025 | 19,60 | 20,30 | 18,40 | 18,45 | -6,58% | - |
| 28.02.2025 | 19,55 | 19,90 | 18,70 | 19,75 | 1,02% | - |
| 27.02.2025 | 19,60 | 21,20 | 19,45 | 19,55 | -0,51% | - |
| 26.02.2025 | 19,80 | 20,20 | 19,45 | 19,65 | -0,51% | - |
| 25.02.2025 | 20,20 | 20,50 | 19,40 | 19,75 | -3,19% | - |
| 24.02.2025 | 21,40 | 21,70 | 20,30 | 20,40 | -5,12% | - |