25,286$
-2,22%
Echtzeit-Aktienkurs Celldex Therapeutics
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 25,88 | 26,06 | 25,15 | 25,29 | -2,20% | 1.121.330,00 |
| 30.09.2025 | 25,96 | 26,20 | 25,44 | 25,86 | -1,26% | 1.168.521,00 |
| 29.09.2025 | 26,14 | 26,46 | 25,76 | 26,19 | 0,19% | 739.805,00 |
| 26.09.2025 | 25,68 | 26,37 | 25,24 | 26,14 | 3,52% | 963.919,00 |
| 25.09.2025 | 25,57 | 25,60 | 24,79 | 25,25 | -1,37% | 1.058.159,00 |
| 24.09.2025 | 24,22 | 25,62 | 24,03 | 25,60 | 5,65% | 1.215.291,00 |
| 23.09.2025 | 24,87 | 24,95 | 24,11 | 24,23 | -2,53% | 859.349,00 |
| 22.09.2025 | 24,65 | 25,28 | 24,15 | 24,86 | 1,02% | 1.012.689,00 |
| 19.09.2025 | 25,84 | 25,84 | 24,53 | 24,61 | -5,05% | 2.473.764,00 |
| 18.09.2025 | 24,85 | 26,33 | 24,83 | 25,92 | 5,84% | 1.401.723,00 |
| 17.09.2025 | 24,32 | 25,87 | 24,32 | 24,49 | -0,37% | 1.247.152,00 |
| 16.09.2025 | 24,50 | 25,02 | 24,42 | 24,58 | 0,33% | 894.093,00 |
| 15.09.2025 | 24,58 | 25,05 | 24,02 | 24,50 | 0,20% | 1.130.109,00 |
| 12.09.2025 | 25,18 | 25,31 | 24,35 | 24,45 | -2,98% | 1.298.132,00 |
| 11.09.2025 | 25,18 | 25,51 | 24,79 | 25,20 | 0,96% | 1.135.084,00 |
| 10.09.2025 | 24,31 | 25,29 | 24,18 | 24,96 | 2,72% | 1.534.201,00 |
| 09.09.2025 | 23,51 | 24,35 | 23,00 | 24,30 | 3,76% | 1.025.417,00 |
| 08.09.2025 | 22,85 | 24,04 | 22,44 | 23,42 | 2,40% | 1.733.630,00 |
| 05.09.2025 | 22,95 | 23,49 | 22,59 | 22,87 | 0,40% | 1.140.628,00 |
| 04.09.2025 | 23,52 | 23,57 | 22,34 | 22,78 | -3,52% | 1.442.303,00 |
| 03.09.2025 | 21,98 | 23,69 | 21,77 | 23,61 | 7,03% | 1.622.469,00 |
| 02.09.2025 | 21,88 | 22,76 | 21,88 | 22,06 | -0,09% | 1.891.364,00 |
| 29.08.2025 | 22,52 | 23,02 | 21,71 | 22,08 | -1,34% | 1.329.314,00 |
| 28.08.2025 | 22,82 | 23,27 | 22,20 | 22,38 | -0,97% | 1.871.453,00 |
| 27.08.2025 | 21,72 | 23,00 | 21,40 | 22,60 | 3,91% | 1.385.478,00 |
| 26.08.2025 | 22,04 | 22,67 | 21,34 | 21,75 | -0,82% | 1.201.719,00 |
| 25.08.2025 | 22,74 | 22,83 | 21,72 | 21,93 | -2,36% | 1.609.643,00 |
| 22.08.2025 | 22,11 | 22,75 | 21,56 | 22,46 | 2,00% | 1.797.866,00 |
| 21.08.2025 | 20,71 | 22,32 | 20,37 | 22,02 | 5,41% | 2.428.843,00 |
| 20.08.2025 | 21,96 | 23,08 | 20,84 | 20,89 | -13,03% | 3.093.572,00 |
| 19.08.2025 | 24,48 | 24,65 | 23,69 | 24,02 | -1,88% | 1.362.382,00 |
| 18.08.2025 | 25,15 | 25,54 | 24,14 | 24,48 | -4,00% | 1.670.766,00 |
| 15.08.2025 | 25,05 | 25,65 | 24,66 | 25,50 | 2,25% | 1.401.124,00 |
| 14.08.2025 | 24,50 | 25,19 | 24,29 | 24,94 | -0,20% | 1.100.609,00 |
| 13.08.2025 | 24,42 | 25,79 | 23,93 | 24,99 | 5,00% | 2.030.661,00 |
| 12.08.2025 | 20,24 | 23,88 | 20,19 | 23,80 | 19,06% | 1.883.571,00 |
| 11.08.2025 | 20,54 | 21,55 | 19,72 | 19,99 | -3,24% | 1.527.705,00 |
| 08.08.2025 | 20,27 | 21,61 | 20,10 | 20,66 | -2,59% | 770.963,00 |
| 07.08.2025 | 21,45 | 21,66 | 20,73 | 21,21 | -1,07% | 841.052,00 |
| 06.08.2025 | 21,77 | 21,92 | 20,65 | 21,44 | -3,12% | 991.064,00 |
| 05.08.2025 | 21,65 | 22,60 | 21,46 | 22,13 | 1,51% | 935.771,00 |
| 04.08.2025 | 22,07 | 22,28 | 21,55 | 21,80 | -1,76% | 827.216,00 |
| 01.08.2025 | 21,81 | 22,39 | 21,69 | 22,19 | 0,96% | 768.053,00 |
| 31.07.2025 | 22,66 | 23,02 | 21,73 | 21,98 | -3,64% | 783.425,00 |
| 30.07.2025 | 22,27 | 23,41 | 22,14 | 22,81 | 3,92% | 1.020.052,00 |
| 29.07.2025 | 22,01 | 22,24 | 21,57 | 21,95 | -0,27% | 694.130,00 |
| 28.07.2025 | 23,30 | 23,47 | 21,99 | 22,01 | -5,74% | 1.169.614,00 |
| 25.07.2025 | 23,17 | 23,50 | 22,52 | 23,35 | 0,56% | 969.967,00 |
| 24.07.2025 | 23,86 | 24,06 | 22,90 | 23,22 | -2,72% | 849.843,00 |
| 23.07.2025 | 22,65 | 23,92 | 22,36 | 23,87 | 6,75% | 1.237.774,00 |
| 22.07.2025 | 21,80 | 22,67 | 21,71 | 22,36 | 1,36% | 717.511,00 |
| 21.07.2025 | 22,42 | 22,80 | 21,90 | 22,06 | -1,56% | 745.827,00 |
| 18.07.2025 | 23,16 | 23,33 | 22,21 | 22,41 | -2,44% | 880.630,00 |
| 17.07.2025 | 22,96 | 23,39 | 22,52 | 22,97 | -0,04% | 1.019.794,00 |
| 16.07.2025 | 23,00 | 23,40 | 22,31 | 22,98 | 0,57% | 676.377,00 |
| 15.07.2025 | 23,53 | 23,85 | 22,30 | 22,85 | -2,18% | 964.101,00 |
| 14.07.2025 | 22,79 | 23,50 | 22,64 | 23,36 | 1,96% | 499.774,00 |
| 11.07.2025 | 22,64 | 23,55 | 22,50 | 22,91 | 1,01% | 808.270,00 |
| 10.07.2025 | 22,31 | 22,82 | 21,70 | 22,68 | 0,98% | 642.092,00 |
| 09.07.2025 | 21,66 | 22,69 | 21,50 | 22,46 | 5,30% | 1.124.711,00 |
| 08.07.2025 | 21,00 | 21,69 | 20,76 | 21,33 | 1,67% | 701.230,00 |
| 07.07.2025 | 21,92 | 21,92 | 20,78 | 20,98 | -4,64% | 781.685,00 |
| 03.07.2025 | 22,33 | 22,37 | 21,67 | 22,00 | -0,50% | 978.039,00 |
| 02.07.2025 | 21,10 | 22,47 | 20,91 | 22,11 | 4,24% | 1.642.250,00 |
| 01.07.2025 | 20,31 | 22,32 | 20,01 | 21,21 | 4,02% | 1.828.904,00 |
| 30.06.2025 | 20,25 | 20,49 | 19,52 | 20,39 | 0,49% | 1.468.836,00 |
| 27.06.2025 | 21,09 | 21,54 | 20,17 | 20,29 | -4,16% | 2.469.431,00 |
| 26.06.2025 | 21,40 | 21,63 | 20,62 | 21,17 | -1,35% | 746.033,00 |
| 25.06.2025 | 21,54 | 21,70 | 20,64 | 21,46 | -0,88% | 600.257,00 |
| 24.06.2025 | 20,50 | 22,11 | 20,30 | 21,65 | 6,18% | 898.745,00 |
| 23.06.2025 | 20,49 | 21,22 | 20,30 | 20,39 | -0,54% | 680.420,00 |
| 20.06.2025 | 21,00 | 21,26 | 20,10 | 20,50 | -1,54% | 1.564.761,00 |
| 18.06.2025 | 19,99 | 20,95 | 19,77 | 20,82 | 3,79% | 745.708,00 |
| 17.06.2025 | 20,17 | 20,41 | 19,81 | 20,06 | -1,38% | 584.718,00 |
| 16.06.2025 | 21,43 | 21,43 | 19,87 | 20,34 | -4,33% | 1.503.934,00 |
| 13.06.2025 | 20,21 | 24,03 | 20,00 | 21,26 | 4,47% | 2.820.512,00 |
| 12.06.2025 | 20,13 | 21,05 | 19,66 | 20,35 | -0,34% | 1.957.398,00 |
| 11.06.2025 | 21,05 | 21,32 | 20,40 | 20,42 | -2,39% | 904.291,00 |
| 10.06.2025 | 21,02 | 21,81 | 20,89 | 20,92 | 1,01% | 992.492,00 |
| 09.06.2025 | 21,83 | 21,83 | 20,06 | 20,71 | -3,00% | 851.207,00 |
| 06.06.2025 | 19,87 | 21,43 | 19,87 | 21,35 | 9,38% | 852.593,00 |
| 05.06.2025 | 19,56 | 19,77 | 19,25 | 19,52 | -0,76% | 667.715,00 |
| 04.06.2025 | 19,68 | 20,03 | 19,31 | 19,67 | -1,01% | 754.012,00 |
| 03.06.2025 | 19,92 | 20,56 | 19,47 | 19,87 | -0,50% | 2.485.387,00 |
| 02.06.2025 | 19,79 | 20,51 | 19,49 | 19,97 | 0,96% | 706.714,00 |
| 30.05.2025 | 19,62 | 19,86 | 18,80 | 19,78 | -0,30% | 923.822,00 |
| 29.05.2025 | 18,81 | 20,15 | 18,55 | 19,84 | 6,32% | 2.822.705,00 |
| 28.05.2025 | 19,80 | 20,23 | 18,66 | 18,66 | -5,66% | 1.027.797,00 |
| 27.05.2025 | 20,67 | 20,67 | 19,25 | 19,78 | -2,80% | 1.674.005,00 |
| 23.05.2025 | 19,86 | 20,51 | 19,85 | 20,35 | -0,10% | 477.438,00 |
| 22.05.2025 | 19,86 | 20,51 | 19,50 | 20,37 | 2,11% | 538.144,00 |
| 21.05.2025 | 20,03 | 20,86 | 19,39 | 19,95 | -2,64% | 1.329.891,00 |
| 20.05.2025 | 20,72 | 21,08 | 20,15 | 20,49 | -2,01% | 872.917,00 |
| 19.05.2025 | 20,29 | 21,13 | 19,93 | 20,91 | 2,25% | 614.384,00 |
| 16.05.2025 | 20,05 | 20,69 | 19,84 | 20,45 | 1,74% | 705.961,00 |
| 15.05.2025 | 19,00 | 20,15 | 18,78 | 20,10 | 6,12% | 615.545,00 |
| 14.05.2025 | 19,67 | 19,90 | 18,47 | 18,94 | -3,47% | 699.650,00 |
| 13.05.2025 | 20,31 | 20,31 | 19,43 | 19,62 | -2,78% | 701.478,00 |
| 12.05.2025 | 19,16 | 20,42 | 19,00 | 20,18 | 10,09% | 1.005.574,00 |
| 09.05.2025 | 18,20 | 20,08 | 18,20 | 18,33 | -6,10% | 1.001.538,00 |