22,530$
-0,27%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,90 | 23,37 | 22,42 | 22,46 | -0,58% | 729.634,00 |
| 20.02.2025 | 23,04 | 23,11 | 22,55 | 22,59 | -2,00% | 325.743,00 |
| 19.02.2025 | 22,51 | 23,08 | 22,45 | 23,05 | 2,26% | 412.984,00 |
| 18.02.2025 | 22,71 | 23,20 | 22,38 | 22,54 | -0,95% | 541.371,00 |
| 17.02.2025 | 22,77 | 22,77 | 22,76 | 22,76 | 0,24% | - |
| 14.02.2025 | 23,28 | 23,69 | 22,40 | 22,70 | -1,56% | 460.618,00 |
| 13.02.2025 | 22,97 | 23,49 | 22,43 | 23,06 | 3,59% | 1.128.216,00 |
| 12.02.2025 | 21,41 | 22,28 | 20,91 | 22,26 | 1,60% | 920.471,00 |
| 11.02.2025 | 21,35 | 21,95 | 20,98 | 21,91 | 1,76% | 577.123,00 |
| 10.02.2025 | 22,58 | 23,10 | 21,18 | 21,53 | -4,18% | 980.092,00 |
| 07.02.2025 | 23,27 | 23,28 | 22,08 | 22,47 | -3,52% | 650.194,00 |
| 06.02.2025 | 24,01 | 24,06 | 23,25 | 23,29 | -2,92% | 733.456,00 |
| 05.02.2025 | 23,19 | 24,34 | 23,12 | 23,99 | 3,63% | 1.155.840,00 |
| 04.02.2025 | 23,49 | 24,06 | 22,89 | 23,15 | -2,11% | 817.662,00 |
| 03.02.2025 | 23,69 | 24,38 | 23,37 | 23,65 | -3,43% | 1.270.393,00 |
| 31.01.2025 | 25,36 | 25,89 | 24,24 | 24,49 | -3,05% | 846.596,00 |
| 30.01.2025 | 25,75 | 26,26 | 24,99 | 25,26 | -0,98% | 680.786,00 |
| 29.01.2025 | 24,53 | 26,13 | 24,27 | 25,51 | 3,61% | 975.205,00 |
| 28.01.2025 | 24,58 | 24,97 | 24,07 | 24,62 | 0,33% | 688.248,00 |
| 27.01.2025 | 24,12 | 25,12 | 23,83 | 24,54 | 2,16% | 956.941,00 |
| 24.01.2025 | 24,47 | 24,57 | 23,80 | 24,02 | -1,60% | 631.316,00 |
| 23.01.2025 | 23,93 | 24,58 | 23,55 | 24,41 | 0,70% | 665.001,00 |
| 22.01.2025 | 24,57 | 24,83 | 24,05 | 24,24 | -1,50% | 526.786,00 |
| 21.01.2025 | 23,95 | 24,91 | 23,71 | 24,61 | 3,49% | 913.580,00 |
| 17.01.2025 | 23,01 | 23,97 | 22,59 | 23,78 | 4,48% | 854.667,00 |
| 16.01.2025 | 22,62 | 22,95 | 22,17 | 22,76 | 0,62% | 1.084.697,00 |
| 15.01.2025 | 23,60 | 23,87 | 22,47 | 22,62 | -1,39% | 1.296.087,00 |
| 14.01.2025 | 24,62 | 24,91 | 22,88 | 22,94 | -5,67% | 1.419.947,00 |
| 13.01.2025 | 24,26 | 25,01 | 22,91 | 24,32 | -0,12% | 1.625.012,00 |
| 10.01.2025 | 25,74 | 26,28 | 24,03 | 24,35 | -8,22% | 1.225.401,00 |
| 08.01.2025 | 28,75 | 29,05 | 25,81 | 26,53 | -3,88% | 1.941.450,00 |
| 07.01.2025 | 26,54 | 28,88 | 26,54 | 27,60 | 3,84% | 1.321.630,00 |
| 06.01.2025 | 26,93 | 27,18 | 26,40 | 26,58 | -0,86% | 1.467.924,00 |
| 03.01.2025 | 25,90 | 27,05 | 25,79 | 26,81 | 3,96% | 1.342.382,00 |
| 02.01.2025 | 25,54 | 26,60 | 25,23 | 25,79 | 2,06% | 867.535,00 |
| 31.12.2024 | 25,36 | 25,88 | 24,55 | 25,27 | 0,60% | 448.817,00 |
| 30.12.2024 | 25,14 | 25,41 | 24,65 | 25,12 | -1,06% | 392.409,00 |
| 27.12.2024 | 25,51 | 25,83 | 24,80 | 25,39 | -1,01% | 738.818,00 |
| 26.12.2024 | 24,88 | 25,83 | 24,64 | 25,65 | 2,07% | 385.000,00 |
| 24.12.2024 | 24,71 | 25,19 | 24,44 | 25,13 | 1,45% | 265.236,00 |
| 23.12.2024 | 24,90 | 25,39 | 24,14 | 24,77 | -1,47% | 1.669.986,00 |
| 20.12.2024 | 25,18 | 25,95 | 24,83 | 25,14 | -0,95% | 2.166.760,00 |
| 19.12.2024 | 24,81 | 25,46 | 23,94 | 25,38 | 2,26% | 847.410,00 |
| 18.12.2024 | 26,24 | 26,24 | 24,34 | 24,82 | -4,69% | 690.427,00 |
| 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 |