27,780€
0,94%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 27,71 | 28,03 | 27,35 | 27,81 | 0,34% | 408,00 |
| 28.09.2026 | 27,24 | 28,25 | 26,79 | 27,72 | 1,58% | - |
| 25.09.2026 | 27,72 | 27,98 | 26,90 | 27,29 | -1,50% | - |
| 24.09.2026 | 27,29 | 27,82 | 26,92 | 27,70 | 1,34% | - |
| 23.09.2026 | 29,50 | 29,79 | 26,76 | 27,34 | -3,31% | - |
| 22.09.2026 | 33,03 | 36,86 | 19,59 | 28,27 | -14,39% | 440,00 |
| 21.09.2026 | 33,46 | 34,06 | 32,69 | 33,02 | -0,78% | 2.420,00 |
| 18.09.2026 | 34,02 | 34,48 | 32,69 | 33,28 | -1,99% | - |
| 17.09.2026 | 33,97 | 35,39 | 33,83 | 33,96 | 0,67% | - |
| 16.09.2026 | 33,42 | 34,12 | 33,21 | 33,73 | 1,26% | - |
| 15.09.2026 | 33,88 | 34,34 | 32,67 | 33,31 | -1,83% | - |
| 14.09.2026 | 31,88 | 34,07 | 31,87 | 33,93 | 6,61% | - |
| 11.09.2026 | 32,95 | 33,50 | 31,79 | 31,83 | -2,77% | - |
| 10.09.2026 | 33,46 | 33,70 | 32,51 | 32,73 | -1,80% | - |
| 09.09.2026 | 33,65 | 34,37 | 33,26 | 33,33 | -0,92% | - |
| 08.09.2026 | 33,87 | 34,29 | 33,29 | 33,64 | -1,10% | - |
| 07.09.2026 | 34,03 | 34,15 | 33,93 | 34,02 | -0,40% | - |
| 04.09.2026 | 33,92 | 34,27 | 33,60 | 34,15 | 0,90% | 2.300,00 |
| 03.09.2026 | 34,12 | 34,63 | 33,55 | 33,85 | -0,65% | - |
| 02.09.2026 | 33,87 | 34,87 | 33,63 | 34,07 | 0,59% | - |
| 01.09.2026 | 34,19 | 34,38 | 33,60 | 33,87 | -0,70% | 1.300,00 |
| 31.08.2026 | 33,67 | 34,25 | 33,34 | 34,11 | 1,02% | - |
| 28.08.2026 | 34,76 | 34,95 | 33,75 | 33,76 | -2,79% | 942,00 |
| 27.08.2026 | 34,87 | 35,69 | 34,40 | 34,73 | -0,22% | - |
| 26.08.2026 | 35,39 | 35,77 | 34,40 | 34,81 | -1,43% | 2.000,00 |
| 25.08.2026 | 34,83 | 35,90 | 34,55 | 35,31 | 1,49% | - |
| 24.08.2026 | 34,56 | 35,14 | 32,52 | 34,79 | 0,99% | - |
| 21.08.2026 | 34,18 | 35,28 | 34,14 | 34,45 | 0,72% | - |
| 20.08.2026 | 35,70 | 36,39 | 33,78 | 34,21 | -4,21% | - |
| 19.08.2026 | 36,03 | 36,95 | 34,98 | 35,71 | -1,01% | - |
| 18.08.2026 | 36,16 | 36,52 | 35,18 | 36,08 | -0,33% | - |
| 17.08.2026 | 36,20 | 36,96 | 35,78 | 36,20 | -0,12% | - |
| 14.08.2026 | 36,94 | 37,75 | 35,30 | 36,24 | -1,89% | - |
| 13.08.2026 | 38,95 | 39,25 | 36,94 | 36,94 | -4,74% | - |
| 12.08.2026 | 38,43 | 39,10 | 37,91 | 38,78 | 1,07% | - |
| 11.08.2026 | 37,21 | 38,60 | 36,93 | 38,37 | 3,08% | - |
| 10.08.2026 | 36,10 | 37,42 | 35,84 | 37,23 | 3,13% | - |
| 07.08.2026 | 36,00 | 36,97 | 35,56 | 36,10 | 0,00% | 2.000,00 |
| 06.08.2026 | 35,65 | 36,13 | 35,43 | 36,10 | 1,63% | 4.280,00 |
| 05.08.2026 | 33,98 | 35,59 | 33,60 | 35,52 | 4,84% | - |
| 04.08.2026 | 32,82 | 34,09 | 32,46 | 33,88 | 3,44% | - |
| 03.08.2026 | 33,18 | 33,50 | 32,20 | 32,75 | -0,71% | - |
| 31.07.2026 | 33,66 | 33,99 | 32,28 | 32,99 | -1,17% | - |
| 30.07.2026 | 32,77 | 33,45 | 32,18 | 33,38 | 1,83% | - |
| 29.07.2026 | 31,18 | 33,00 | 30,74 | 32,78 | 4,93% | - |
| 28.07.2026 | 31,36 | 31,88 | 30,76 | 31,24 | -0,37% | - |
| 27.07.2026 | 31,18 | 32,21 | 30,71 | 31,35 | 0,97% | - |
| 24.07.2026 | 31,14 | 31,35 | 30,47 | 31,05 | -0,27% | - |
| 23.07.2026 | 30,36 | 31,41 | 29,83 | 31,14 | 2,20% | - |
| 22.07.2026 | 29,25 | 31,33 | 29,25 | 30,47 | -2,57% | 3.800,00 |
| 21.07.2026 | 31,14 | 32,08 | 30,35 | 31,27 | 0,82% | - |
| 20.07.2026 | 30,86 | 32,32 | 30,69 | 31,02 | 0,31% | 600,00 |
| 17.07.2026 | 30,72 | 31,51 | 29,90 | 30,92 | 0,23% | - |
| 16.07.2026 | 33,41 | 33,69 | 30,58 | 30,85 | -7,59% | - |
| 15.07.2026 | 33,41 | 33,81 | 32,91 | 33,39 | -0,12% | - |
| 14.07.2026 | 33,59 | 34,27 | 33,37 | 33,43 | -1,24% | - |
| 13.07.2026 | 34,17 | 34,42 | 32,83 | 33,85 | -1,21% | 315,00 |
| 10.07.2026 | 34,07 | 34,57 | 33,10 | 34,26 | 0,50% | - |
| 09.07.2026 | 34,19 | 34,64 | 33,73 | 34,09 | -0,20% | - |
| 08.07.2026 | 34,89 | 35,14 | 33,86 | 34,16 | -2,30% | - |
| 07.07.2026 | 33,20 | 35,29 | 32,83 | 34,97 | 5,38% | - |
| 06.07.2026 | 33,59 | 33,72 | 32,69 | 33,18 | -1,06% | - |
| 03.07.2026 | 33,58 | 33,60 | 33,43 | 33,54 | -0,12% | - |
| 02.07.2026 | 32,31 | 33,62 | 31,73 | 33,58 | 3,87% | - |
| 01.07.2026 | 32,52 | 33,01 | 32,14 | 32,33 | -0,75% | - |
| 30.06.2026 | 32,91 | 34,23 | 32,43 | 32,57 | -0,50% | - |
| 29.06.2026 | 31,08 | 32,81 | 30,08 | 32,74 | 5,77% | - |
| 26.06.2026 | 29,88 | 31,11 | 29,37 | 30,95 | 3,27% | - |
| 25.06.2026 | 29,59 | 31,10 | 29,58 | 29,97 | 1,35% | - |
| 24.06.2026 | 29,00 | 30,06 | 28,97 | 29,57 | 2,11% | - |
| 23.06.2026 | 29,15 | 29,65 | 28,94 | 28,96 | -0,96% | - |
| 22.06.2026 | 28,26 | 29,27 | 28,13 | 29,24 | 3,67% | - |
| 19.06.2026 | 28,30 | 28,35 | 28,21 | 28,21 | -0,51% | - |
| 18.06.2026 | 28,72 | 29,79 | 28,25 | 28,35 | -0,98% | - |
| 17.06.2026 | 27,83 | 28,96 | 27,70 | 28,63 | 2,80% | - |
| 16.06.2026 | 27,74 | 27,93 | 27,06 | 27,85 | 0,47% | - |
| 15.06.2026 | 27,19 | 27,79 | 26,77 | 27,72 | 2,57% | - |
| 12.06.2026 | 25,93 | 27,14 | 25,87 | 27,03 | 4,48% | - |
| 11.06.2026 | 25,51 | 26,17 | 25,46 | 25,87 | 1,69% | - |
| 10.06.2026 | 25,60 | 26,22 | 25,37 | 25,44 | -0,93% | - |
| 09.06.2026 | 24,78 | 25,74 | 24,70 | 25,68 | 3,61% | - |
| 08.06.2026 | 24,73 | 25,23 | 24,59 | 24,78 | -0,26% | - |
| 05.06.2026 | 25,76 | 25,92 | 24,71 | 24,85 | -3,81% | - |
| 04.06.2026 | 25,65 | 26,26 | 25,39 | 25,83 | 0,60% | 1.386,00 |
| 03.06.2026 | 24,84 | 25,69 | 24,70 | 25,68 | 3,36% | - |
| 02.06.2026 | 25,80 | 26,26 | 24,78 | 24,84 | -4,22% | - |
| 01.06.2026 | 27,00 | 27,15 | 25,56 | 25,94 | -3,75% | - |
| 29.05.2026 | 27,25 | 27,46 | 26,75 | 26,95 | -1,01% | - |
| 28.05.2026 | 27,29 | 27,73 | 26,60 | 27,22 | 0,00% | - |
| 27.05.2026 | 26,52 | 27,62 | 26,34 | 27,22 | 2,70% | - |
| 26.05.2026 | 26,58 | 27,18 | 26,16 | 26,51 | -0,21% | - |
| 25.05.2026 | 26,61 | 26,65 | 26,49 | 26,56 | 0,34% | - |
| 22.05.2026 | 26,39 | 26,86 | 26,07 | 26,47 | 0,59% | - |
| 21.05.2026 | 26,56 | 26,84 | 26,12 | 26,32 | -1,02% | - |
| 20.05.2026 | 25,99 | 26,82 | 25,89 | 26,59 | 2,35% | - |
| 19.05.2026 | 25,91 | 26,57 | 25,24 | 25,98 | 0,17% | 5.700,00 |
| 18.05.2026 | 26,76 | 27,41 | 25,53 | 25,93 | -3,82% | - |
| 15.05.2026 | 27,87 | 27,90 | 26,81 | 26,96 | -2,85% | - |
| 14.05.2026 | 27,84 | 28,08 | 27,09 | 27,75 | 0,00% | - |
| 13.05.2026 | 27,27 | 28,18 | 27,00 | 27,75 | 1,85% | - |