20,106$
-1,15%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 18,73 | 19,94 | 18,00 | 19,52 | 3,23% | 642.569,00 |
| 07.05.2025 | 18,59 | 19,24 | 17,85 | 18,91 | 2,77% | 707.745,00 |
| 06.05.2025 | 20,00 | 20,41 | 17,91 | 18,40 | -9,31% | 895.791,00 |
| 05.05.2025 | 20,74 | 20,76 | 20,06 | 20,29 | -1,79% | 770.173,00 |
| 02.05.2025 | 20,94 | 21,23 | 20,64 | 20,66 | -0,24% | 598.699,00 |
| 01.05.2025 | 20,61 | 20,86 | 20,03 | 20,71 | -0,58% | 621.747,00 |
| 30.04.2025 | 20,71 | 21,16 | 20,42 | 20,83 | -0,48% | 684.638,00 |
| 29.04.2025 | 21,26 | 21,58 | 20,63 | 20,93 | -2,01% | 709.188,00 |
| 28.04.2025 | 20,23 | 21,46 | 20,08 | 21,36 | 9,15% | 999.719,00 |
| 25.04.2025 | 19,32 | 19,65 | 18,91 | 19,57 | -0,05% | 377.561,00 |
| 24.04.2025 | 19,32 | 19,68 | 19,21 | 19,58 | 0,75% | 452.684,00 |
| 23.04.2025 | 19,99 | 20,36 | 19,31 | 19,44 | 0,23% | 583.964,00 |
| 22.04.2025 | 19,15 | 19,41 | 18,87 | 19,39 | 2,38% | 579.581,00 |
| 21.04.2025 | 18,07 | 19,30 | 17,99 | 18,94 | 3,50% | 609.350,00 |
| 17.04.2025 | 17,72 | 18,38 | 17,59 | 18,30 | 2,81% | 457.867,00 |
| 16.04.2025 | 18,08 | 18,13 | 17,45 | 17,80 | -3,10% | 1.017.680,00 |
| 15.04.2025 | 17,74 | 18,53 | 17,74 | 18,37 | 3,26% | 770.383,00 |
| 14.04.2025 | 17,04 | 18,01 | 16,74 | 17,79 | 5,64% | 864.278,00 |
| 11.04.2025 | 15,99 | 16,89 | 15,59 | 16,84 | 5,58% | 805.581,00 |
| 10.04.2025 | 15,77 | 16,38 | 15,39 | 15,95 | -2,74% | 907.716,00 |
| 09.04.2025 | 14,57 | 17,59 | 14,40 | 16,40 | 8,39% | 1.348.204,00 |
| 08.04.2025 | 16,39 | 16,71 | 14,88 | 15,13 | -3,69% | 1.271.560,00 |
| 07.04.2025 | 15,17 | 16,07 | 14,61 | 15,71 | -0,44% | 1.306.427,00 |
| 04.04.2025 | 16,75 | 17,02 | 15,46 | 15,78 | -8,10% | 1.183.579,00 |
| 03.04.2025 | 16,67 | 17,18 | 16,58 | 17,17 | -1,21% | 792.004,00 |
| 02.04.2025 | 16,56 | 17,64 | 16,40 | 17,38 | 3,15% | 707.344,00 |
| 01.04.2025 | 18,03 | 18,03 | 16,75 | 16,85 | -7,06% | 1.106.262,00 |
| 31.03.2025 | 19,75 | 19,84 | 17,63 | 18,13 | -9,03% | 1.294.079,00 |
| 28.03.2025 | 19,83 | 20,19 | 19,51 | 19,93 | -0,25% | 673.963,00 |
| 27.03.2025 | 19,65 | 20,38 | 19,49 | 19,98 | 2,10% | 574.141,00 |
| 26.03.2025 | 20,04 | 20,26 | 19,48 | 19,57 | -2,88% | 628.534,00 |
| 25.03.2025 | 21,02 | 21,02 | 19,97 | 20,15 | -3,03% | 687.331,00 |
| 24.03.2025 | 19,83 | 20,82 | 19,83 | 20,78 | 5,80% | 963.598,00 |
| 21.03.2025 | 19,62 | 19,96 | 19,40 | 19,64 | -1,21% | 1.356.153,00 |
| 20.03.2025 | 20,34 | 20,66 | 19,68 | 19,88 | -0,35% | 555.203,00 |
| 19.03.2025 | 19,79 | 20,15 | 19,55 | 19,95 | 0,30% | 419.766,00 |
| 18.03.2025 | 20,13 | 20,23 | 19,47 | 19,89 | -2,26% | 424.240,00 |
| 17.03.2025 | 20,42 | 21,00 | 19,70 | 20,35 | -0,34% | 734.277,00 |
| 14.03.2025 | 20,25 | 20,64 | 19,93 | 20,42 | 1,39% | 893.741,00 |
| 13.03.2025 | 21,05 | 21,55 | 19,96 | 20,14 | -4,87% | 507.428,00 |
| 12.03.2025 | 20,64 | 21,85 | 20,25 | 21,17 | 3,27% | 877.169,00 |
| 11.03.2025 | 19,84 | 20,57 | 18,95 | 20,50 | 4,81% | 1.481.007,00 |
| 10.03.2025 | 20,40 | 21,00 | 19,47 | 19,56 | -5,37% | 743.812,00 |
| 07.03.2025 | 21,31 | 21,80 | 20,58 | 20,67 | -3,09% | 588.861,00 |
| 06.03.2025 | 20,84 | 22,33 | 20,84 | 21,33 | 1,14% | 757.663,00 |
| 05.03.2025 | 20,06 | 21,69 | 20,00 | 21,09 | 5,45% | 841.525,00 |
| 04.03.2025 | 18,98 | 20,17 | 18,61 | 20,00 | 3,36% | 737.768,00 |
| 03.03.2025 | 21,27 | 21,27 | 19,31 | 19,35 | -5,93% | 836.327,00 |
| 28.02.2025 | 19,90 | 20,59 | 19,83 | 20,57 | 1,28% | 1.329.020,00 |
| 27.02.2025 | 20,66 | 21,41 | 20,25 | 20,31 | -1,55% | 339.813,00 |
| 26.02.2025 | 20,66 | 21,25 | 20,35 | 20,63 | -0,91% | 574.671,00 |
| 25.02.2025 | 21,37 | 21,56 | 20,43 | 20,82 | -2,39% | 902.703,00 |
| 24.02.2025 | 22,45 | 22,57 | 21,29 | 21,33 | -5,03% | 668.540,00 |
| 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 |