26,945€
-0,76%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 27,43 | 27,82 | 27,04 | 27,25 | -0,62% | - |
| 11.05.2026 | 28,83 | 29,42 | 27,14 | 27,42 | -4,86% | - |
| 08.05.2026 | 28,39 | 29,39 | 27,93 | 28,82 | 1,46% | - |
| 07.05.2026 | 29,31 | 29,67 | 27,78 | 28,40 | -2,96% | 3.330,00 |
| 06.05.2026 | 28,92 | 29,41 | 28,42 | 29,27 | 1,11% | - |
| 05.05.2026 | 28,10 | 29,14 | 27,79 | 28,95 | 3,32% | - |
| 04.05.2026 | 27,70 | 28,18 | 27,30 | 28,02 | 0,00% | - |
| 30.04.2026 | 27,39 | 28,62 | 27,34 | 28,02 | 1,87% | - |
| 29.04.2026 | 28,46 | 28,57 | 27,17 | 27,50 | -3,10% | - |
| 28.04.2026 | 28,76 | 29,65 | 28,37 | 28,38 | -1,17% | - |
| 27.04.2026 | 28,33 | 29,32 | 27,99 | 28,72 | 1,07% | - |
| 24.04.2026 | 28,15 | 29,52 | 28,01 | 28,41 | -1,04% | - |
| 23.04.2026 | 29,06 | 29,82 | 28,42 | 28,71 | -1,66% | - |
| 22.04.2026 | 29,29 | 29,66 | 28,91 | 29,20 | -0,03% | - |
| 21.04.2026 | 29,23 | 29,74 | 28,72 | 29,21 | 0,17% | - |
| 20.04.2026 | 29,20 | 31,27 | 29,16 | 29,16 | -1,04% | - |
| 17.04.2026 | 28,81 | 29,87 | 28,60 | 29,46 | 2,52% | - |
| 16.04.2026 | 28,72 | 29,09 | 28,00 | 28,74 | 0,16% | - |
| 15.04.2026 | 28,25 | 29,05 | 27,80 | 28,69 | 1,54% | - |
| 14.04.2026 | 27,69 | 28,60 | 27,33 | 28,26 | 1,99% | - |
| 13.04.2026 | 27,42 | 28,20 | 27,14 | 27,71 | 1,11% | - |
| 10.04.2026 | 28,73 | 28,97 | 27,36 | 27,40 | -4,26% | - |
| 09.04.2026 | 27,46 | 28,93 | 27,24 | 28,62 | 3,02% | - |
| 08.04.2026 | 27,46 | 27,79 | 26,61 | 27,78 | 2,72% | - |
| 07.04.2026 | 27,30 | 27,56 | 26,47 | 27,05 | 0,54% | - |
| 02.04.2026 | 25,90 | 27,10 | 24,30 | 26,90 | 0,00% | - |
| 01.04.2026 | 27,50 | 27,90 | 26,90 | 26,90 | -2,18% | - |
| 31.03.2026 | 25,90 | 28,10 | 25,60 | 27,50 | 7,00% | - |
| 30.03.2026 | 26,30 | 26,70 | 25,50 | 25,70 | -2,28% | - |
| 27.03.2026 | 27,60 | 27,60 | 26,10 | 26,30 | -4,36% | - |
| 26.03.2026 | 27,30 | 28,30 | 27,00 | 27,50 | 1,10% | - |
| 25.03.2026 | 26,90 | 27,90 | 26,90 | 27,20 | 1,12% | - |
| 24.03.2026 | 27,50 | 27,60 | 26,30 | 26,90 | -1,82% | - |
| 23.03.2026 | 26,50 | 29,60 | 26,40 | 27,40 | 2,62% | - |
| 20.03.2026 | 26,00 | 27,50 | 25,80 | 26,70 | 3,49% | - |
| 19.03.2026 | 24,90 | 26,30 | 24,30 | 25,80 | 3,61% | 47.229,00 |
| 18.03.2026 | 25,90 | 26,10 | 24,70 | 24,90 | -3,11% | - |
| 17.03.2026 | 26,10 | 26,30 | 25,70 | 25,70 | -2,28% | - |
| 16.03.2026 | 25,90 | 26,70 | 25,70 | 26,30 | 1,54% | - |
| 13.03.2026 | 26,10 | 27,10 | 25,70 | 25,90 | -0,38% | - |
| 12.03.2026 | 26,90 | 27,00 | 25,50 | 26,00 | -4,06% | - |
| 11.03.2026 | 26,90 | 27,30 | 26,30 | 27,10 | 1,12% | - |
| 10.03.2026 | 26,30 | 27,30 | 26,30 | 26,80 | 1,13% | - |
| 09.03.2026 | 25,10 | 27,50 | 24,80 | 26,50 | 4,74% | - |
| 06.03.2026 | 25,30 | 25,70 | 24,50 | 25,30 | 0,00% | - |
| 05.03.2026 | 25,30 | 25,70 | 24,70 | 25,30 | 0,00% | - |
| 04.03.2026 | 24,80 | 25,90 | 24,80 | 25,30 | 1,61% | - |
| 03.03.2026 | 25,50 | 25,90 | 24,20 | 24,90 | -3,11% | - |
| 02.03.2026 | 25,30 | 26,30 | 25,30 | 25,70 | 0,78% | - |
| 27.02.2026 | 25,90 | 26,00 | 24,90 | 25,50 | -1,16% | - |
| 26.02.2026 | 25,70 | 26,10 | 24,70 | 25,80 | -1,15% | 418,00 |
| 25.02.2026 | 21,00 | 26,30 | 21,00 | 26,10 | 23,70% | 714,00 |
| 24.02.2026 | 20,60 | 21,30 | 20,50 | 21,10 | 1,93% | - |
| 23.02.2026 | 19,10 | 20,90 | 19,10 | 20,70 | 5,88% | - |
| 20.02.2026 | 20,00 | 20,40 | 19,20 | 19,55 | -2,25% | - |
| 19.02.2026 | 19,50 | 20,10 | 19,25 | 20,00 | 2,30% | - |
| 18.02.2026 | 19,45 | 19,75 | 19,25 | 19,55 | 1,03% | - |
| 17.02.2026 | 19,40 | 20,60 | 18,95 | 19,35 | -0,51% | - |
| 16.02.2026 | 19,45 | 19,50 | 19,40 | 19,45 | 0,52% | - |
| 13.02.2026 | 19,75 | 20,40 | 18,95 | 19,35 | -2,76% | - |
| 12.02.2026 | 20,80 | 21,00 | 19,75 | 19,90 | -3,86% | - |
| 11.02.2026 | 20,80 | 21,00 | 19,95 | 20,70 | 0,00% | - |
| 10.02.2026 | 20,80 | 21,10 | 20,50 | 20,70 | -0,48% | - |
| 09.02.2026 | 20,00 | 20,90 | 19,60 | 20,80 | 3,48% | - |
| 06.02.2026 | 19,15 | 20,30 | 18,90 | 20,10 | 4,96% | - |
| 05.02.2026 | 20,60 | 20,70 | 19,15 | 19,15 | -6,59% | - |
| 04.02.2026 | 21,40 | 21,70 | 20,30 | 20,50 | -3,30% | - |
| 03.02.2026 | 20,90 | 21,70 | 20,80 | 21,20 | 1,44% | - |
| 02.02.2026 | 20,60 | 21,30 | 20,50 | 20,90 | 0,97% | - |
| 30.01.2026 | 20,60 | 21,10 | 20,10 | 20,70 | 0,00% | - |
| 29.01.2026 | 20,60 | 21,00 | 20,50 | 20,70 | 0,49% | - |
| 28.01.2026 | 21,90 | 22,20 | 20,60 | 20,60 | -5,94% | - |
| 27.01.2026 | 22,40 | 22,60 | 21,70 | 21,90 | -1,79% | - |
| 26.01.2026 | 21,80 | 22,50 | 21,30 | 22,30 | 2,29% | - |
| 23.01.2026 | 22,90 | 23,10 | 21,80 | 21,80 | -4,39% | - |
| 22.01.2026 | 22,40 | 22,90 | 22,20 | 22,80 | 2,24% | - |
| 21.01.2026 | 21,40 | 22,50 | 21,40 | 22,30 | 3,72% | - |
| 20.01.2026 | 21,70 | 22,10 | 21,30 | 21,50 | -1,38% | - |
| 19.01.2026 | 21,90 | 22,00 | 21,80 | 21,80 | -1,36% | - |
| 16.01.2026 | 22,20 | 22,50 | 22,10 | 22,10 | 0,00% | - |
| 15.01.2026 | 22,60 | 22,90 | 21,70 | 22,10 | -2,64% | - |
| 14.01.2026 | 22,20 | 23,10 | 22,00 | 22,70 | 1,79% | - |
| 13.01.2026 | 22,10 | 22,70 | 21,50 | 22,30 | 1,83% | - |
| 12.01.2026 | 23,40 | 23,60 | 21,70 | 21,90 | -6,41% | - |
| 09.01.2026 | 23,50 | 24,10 | 23,10 | 23,40 | -0,43% | - |
| 08.01.2026 | 23,70 | 24,00 | 23,10 | 23,50 | -0,42% | - |
| 07.01.2026 | 22,50 | 24,10 | 22,30 | 23,60 | 5,36% | - |