24,782$
-4,83%
Echtzeit-Aktienkurs Celldex Therapeutics
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 26,24 | 26,24 | 24,34 | 24,82 | -4,69% | 690.382,00 |
| 17.12.2024 | 26,00 | 26,47 | 25,69 | 26,04 | -0,61% | 705.369,00 |
| 16.12.2024 | 25,41 | 26,66 | 25,00 | 26,20 | 3,11% | 755.474,00 |
| 13.12.2024 | 26,26 | 26,62 | 24,48 | 25,41 | -3,93% | 1.040.099,00 |
| 12.12.2024 | 26,78 | 27,16 | 26,20 | 26,45 | -2,07% | 819.630,00 |
| 11.12.2024 | 26,58 | 27,23 | 26,02 | 27,01 | 1,89% | 1.057.524,00 |
| 10.12.2024 | 26,59 | 27,11 | 26,33 | 26,51 | 0,42% | 1.003.320,00 |
| 09.12.2024 | 27,11 | 27,74 | 26,11 | 26,40 | -1,38% | 1.710.143,00 |
| 06.12.2024 | 26,34 | 27,10 | 26,00 | 26,77 | 2,72% | 1.457.491,00 |
| 05.12.2024 | 26,32 | 26,88 | 25,90 | 26,06 | -1,96% | 583.543,00 |
| 04.12.2024 | 26,28 | 28,65 | 26,19 | 26,58 | 1,37% | 730.706,00 |
| 03.12.2024 | 27,08 | 27,18 | 26,20 | 26,22 | -3,71% | 353.857,00 |
| 02.12.2024 | 27,30 | 27,51 | 26,81 | 27,23 | -0,77% | 1.136.075,00 |
| 29.11.2024 | 27,82 | 27,82 | 27,03 | 27,44 | -1,61% | 340.442,00 |
| 27.11.2024 | 26,99 | 28,19 | 26,94 | 27,89 | 4,22% | 766.876,00 |
| 26.11.2024 | 27,89 | 28,33 | 26,53 | 26,76 | -4,90% | 3.325.140,00 |
| 25.11.2024 | 27,88 | 28,40 | 27,34 | 28,14 | 4,15% | 946.607,00 |
| 22.11.2024 | 26,33 | 27,14 | 26,00 | 27,02 | 3,05% | 691.020,00 |
| 21.11.2024 | 26,60 | 27,09 | 26,19 | 26,22 | -0,68% | 720.413,00 |
| 20.11.2024 | 25,00 | 26,78 | 25,00 | 26,40 | 5,68% | 1.123.258,00 |
| 19.11.2024 | 23,25 | 25,63 | 23,25 | 24,98 | 7,16% | 1.043.169,00 |
| 18.11.2024 | 23,62 | 23,76 | 22,93 | 23,31 | -1,02% | 956.987,00 |
| 15.11.2024 | 25,89 | 25,89 | 23,49 | 23,55 | -8,51% | 1.249.780,00 |
| 14.11.2024 | 26,72 | 27,12 | 25,44 | 25,74 | -4,10% | 866.476,00 |
| 13.11.2024 | 27,16 | 28,15 | 26,77 | 26,84 | -0,70% | 831.992,00 |
| 12.11.2024 | 26,70 | 27,90 | 26,31 | 27,03 | 3,13% | 1.115.008,00 |
| 11.11.2024 | 26,82 | 26,82 | 25,56 | 26,21 | -0,04% | 1.055.007,00 |
| 08.11.2024 | 26,53 | 27,01 | 25,84 | 26,22 | -0,94% | 1.280.168,00 |
| 07.11.2024 | 28,00 | 28,13 | 25,73 | 26,47 | -4,30% | 856.400,00 |
| 06.11.2024 | 26,00 | 28,11 | 24,87 | 27,66 | 8,77% | 1.718.447,00 |
| 05.11.2024 | 25,34 | 25,72 | 24,43 | 25,43 | 0,12% | 1.303.321,00 |
| 04.11.2024 | 25,60 | 25,83 | 25,09 | 25,40 | -1,09% | 891.912,00 |
| 01.11.2024 | 25,91 | 26,88 | 25,29 | 25,68 | -1,46% | 1.128.081,00 |
| 31.10.2024 | 26,11 | 26,37 | 25,67 | 26,06 | -1,03% | 1.606.798,00 |
| 30.10.2024 | 26,71 | 27,37 | 26,14 | 26,33 | -1,97% | 669.873,00 |
| 29.10.2024 | 28,09 | 28,20 | 26,16 | 26,86 | -3,97% | 2.096.620,00 |
| 28.10.2024 | 27,29 | 29,38 | 27,29 | 27,97 | 3,78% | 1.152.774,00 |
| 25.10.2024 | 28,13 | 28,31 | 26,80 | 26,95 | -4,19% | 618.496,00 |
| 24.10.2024 | 28,89 | 28,97 | 27,98 | 28,13 | -1,88% | 621.509,00 |
| 23.10.2024 | 28,67 | 28,92 | 28,33 | 28,67 | -0,31% | 821.584,00 |
| 22.10.2024 | 28,50 | 29,01 | 28,09 | 28,76 | 0,24% | 595.099,00 |
| 21.10.2024 | 28,00 | 29,07 | 27,51 | 28,69 | 1,56% | 820.021,00 |
| 18.10.2024 | 28,75 | 29,00 | 28,06 | 28,25 | -1,70% | 864.609,00 |
| 17.10.2024 | 29,75 | 29,93 | 28,40 | 28,74 | -3,30% | 1.067.156,00 |
| 16.10.2024 | 29,65 | 30,41 | 29,17 | 29,72 | 1,05% | 780.551,00 |
| 15.10.2024 | 30,14 | 30,48 | 29,23 | 29,41 | -2,87% | 715.854,00 |
| 14.10.2024 | 31,16 | 31,66 | 30,15 | 30,28 | -3,32% | 1.072.507,00 |
| 11.10.2024 | 29,61 | 31,35 | 29,55 | 31,32 | 5,53% | 559.948,00 |
| 10.10.2024 | 29,76 | 30,02 | 29,22 | 29,68 | -1,36% | 579.568,00 |
| 09.10.2024 | 30,55 | 30,55 | 29,60 | 30,09 | -1,51% | 829.361,00 |
| 08.10.2024 | 30,58 | 31,30 | 30,39 | 30,55 | 0,46% | 441.434,00 |
| 07.10.2024 | 31,57 | 31,58 | 30,02 | 30,41 | -0,78% | 1.082.455,00 |
| 04.10.2024 | 31,09 | 31,09 | 29,77 | 30,65 | -0,68% | 630.082,00 |
| 03.10.2024 | 29,92 | 31,00 | 29,51 | 30,86 | 2,15% | 1.216.444,00 |
| 02.10.2024 | 32,02 | 32,67 | 30,13 | 30,21 | -6,85% | 1.044.278,00 |
| 01.10.2024 | 33,94 | 34,50 | 32,39 | 32,43 | -4,56% | 992.558,00 |
| 30.09.2024 | 33,02 | 34,10 | 32,84 | 33,98 | 2,35% | 1.017.905,00 |
| 27.09.2024 | 32,20 | 33,32 | 31,22 | 33,20 | 1,00% | 1.366.136,00 |
| 26.09.2024 | 36,46 | 36,76 | 32,49 | 32,87 | -8,75% | 3.071.810,00 |
| 25.09.2024 | 40,84 | 47,00 | 28,51 | 36,02 | -12,10% | 12.343.029,00 |
| 24.09.2024 | 40,20 | 41,51 | 39,60 | 40,98 | 2,02% | 803.290,00 |
| 23.09.2024 | 41,47 | 42,12 | 40,15 | 40,17 | -2,59% | 630.412,00 |
| 20.09.2024 | 41,13 | 41,88 | 40,45 | 41,24 | 0,19% | 1.389.935,00 |
| 19.09.2024 | 42,89 | 43,02 | 40,82 | 41,16 | -1,65% | 1.209.854,00 |
| 18.09.2024 | 41,50 | 43,19 | 41,50 | 41,85 | 1,48% | 1.079.374,00 |
| 17.09.2024 | 43,34 | 44,87 | 41,11 | 41,24 | -3,78% | 1.142.309,00 |
| 16.09.2024 | 44,24 | 44,53 | 42,75 | 42,86 | -2,94% | 1.000.009,00 |
| 13.09.2024 | 42,16 | 44,28 | 41,97 | 44,16 | 5,72% | 545.418,00 |
| 12.09.2024 | 41,68 | 42,33 | 41,36 | 41,77 | 0,31% | 385.098,00 |
| 11.09.2024 | 41,79 | 42,36 | 41,22 | 41,64 | -0,95% | 444.269,00 |
| 10.09.2024 | 42,55 | 43,16 | 41,74 | 42,04 | -0,57% | 604.283,00 |
| 09.09.2024 | 44,00 | 45,15 | 41,71 | 42,28 | -3,38% | 770.788,00 |
| 06.09.2024 | 43,80 | 44,13 | 42,78 | 43,76 | 0,64% | 517.399,00 |
| 05.09.2024 | 44,58 | 44,77 | 42,71 | 43,48 | -2,38% | 762.610,00 |
| 04.09.2024 | 41,21 | 45,08 | 40,98 | 44,54 | 7,33% | 978.172,00 |
| 03.09.2024 | 41,34 | 44,25 | 40,52 | 41,50 | 0,41% | 1.161.918,00 |
| 30.08.2024 | 40,22 | 41,80 | 40,01 | 41,33 | 3,51% | 700.623,00 |
| 29.08.2024 | 38,65 | 41,14 | 38,65 | 39,93 | 3,80% | 599.167,00 |
| 28.08.2024 | 38,17 | 39,14 | 37,76 | 38,47 | 0,79% | 530.953,00 |
| 27.08.2024 | 37,69 | 38,37 | 36,87 | 38,17 | 1,17% | 340.134,00 |
| 26.08.2024 | 37,62 | 38,06 | 37,19 | 37,73 | 1,51% | 478.858,00 |
| 23.08.2024 | 35,65 | 37,20 | 35,47 | 37,17 | 5,21% | 510.503,00 |
| 22.08.2024 | 36,36 | 36,72 | 35,21 | 35,33 | -2,08% | 553.204,00 |
| 21.08.2024 | 35,97 | 37,11 | 35,26 | 36,08 | 0,89% | 691.074,00 |
| 20.08.2024 | 35,27 | 36,11 | 34,52 | 35,76 | 0,79% | 505.646,00 |
| 19.08.2024 | 34,27 | 36,09 | 33,91 | 35,48 | 3,80% | 584.653,00 |
| 16.08.2024 | 33,06 | 34,20 | 32,80 | 34,18 | 3,33% | 809.662,00 |
| 15.08.2024 | 33,51 | 34,24 | 32,73 | 33,08 | 2,32% | 1.209.471,00 |
| 14.08.2024 | 33,31 | 33,50 | 31,40 | 32,33 | -2,85% | 610.009,00 |
| 13.08.2024 | 33,72 | 34,07 | 32,77 | 33,28 | -0,54% | 630.549,00 |
| 12.08.2024 | 33,13 | 33,50 | 32,08 | 33,46 | 1,64% | 317.739,00 |
| 09.08.2024 | 32,83 | 34,26 | 32,45 | 32,92 | 0,58% | 341.074,00 |
| 08.08.2024 | 32,22 | 33,42 | 31,64 | 32,73 | 2,09% | 467.247,00 |
| 07.08.2024 | 33,75 | 34,18 | 31,90 | 32,06 | -4,33% | 436.473,00 |
| 06.08.2024 | 32,54 | 34,67 | 31,83 | 33,51 | 2,45% | 697.659,00 |
| 05.08.2024 | 32,75 | 33,94 | 32,18 | 32,71 | -5,95% | 820.335,00 |
| 02.08.2024 | 36,36 | 36,66 | 33,97 | 34,78 | -7,39% | 823.799,00 |
| 01.08.2024 | 38,21 | 38,58 | 37,18 | 37,56 | -1,53% | 801.615,00 |
| 31.07.2024 | 38,51 | 39,00 | 37,42 | 38,14 | -0,73% | 767.341,00 |
| 30.07.2024 | 38,30 | 39,22 | 36,37 | 38,42 | -8,50% | 2.866.452,00 |