38,756$
0,73%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 37,26 | 38,59 | 37,23 | 38,49 | 2,57% | 743.234,00 |
| 29.07.2026 | 35,58 | 37,76 | 35,58 | 37,52 | 5,36% | 1.572.692,00 |
| 28.07.2026 | 35,99 | 36,05 | 35,00 | 35,61 | -0,11% | 565.896,00 |
| 27.07.2026 | 35,68 | 36,40 | 35,12 | 35,65 | 1,05% | 1.040.865,00 |
| 24.07.2026 | 35,76 | 35,76 | 34,74 | 35,28 | -0,40% | 639.231,00 |
| 23.07.2026 | 34,25 | 35,75 | 33,97 | 35,42 | 1,81% | 856.468,00 |
| 22.07.2026 | 33,83 | 36,09 | 33,37 | 34,79 | -2,41% | 1.928.820,00 |
| 21.07.2026 | 35,58 | 36,00 | 34,57 | 35,65 | 0,71% | 1.392.017,00 |
| 20.07.2026 | 36,05 | 36,65 | 35,29 | 35,40 | 0,14% | 527.637,00 |
| 17.07.2026 | 34,71 | 36,04 | 34,37 | 35,35 | -0,14% | 1.149.060,00 |
| 16.07.2026 | 37,49 | 37,94 | 34,97 | 35,40 | -7,60% | 954.885,00 |
| 15.07.2026 | 38,13 | 38,69 | 37,51 | 38,31 | 0,37% | 534.208,00 |
| 14.07.2026 | 38,70 | 39,22 | 38,08 | 38,17 | -0,93% | 702.069,00 |
| 13.07.2026 | 38,61 | 38,66 | 37,53 | 38,53 | -1,48% | 660.189,00 |
| 10.07.2026 | 38,90 | 39,19 | 37,81 | 39,11 | 0,36% | 694.010,00 |
| 09.07.2026 | 39,30 | 39,59 | 38,56 | 38,97 | 0,03% | 612.506,00 |
| 08.07.2026 | 39,48 | 40,19 | 38,68 | 38,96 | -2,43% | 1.618.302,00 |
| 07.07.2026 | 38,13 | 40,30 | 37,30 | 39,93 | 5,25% | 1.701.313,00 |
| 06.07.2026 | 38,20 | 38,50 | 37,26 | 37,94 | -1,12% | 470.283,00 |
| 02.07.2026 | 36,95 | 38,43 | 36,18 | 38,37 | 4,32% | 876.831,00 |
| 01.07.2026 | 37,15 | 37,64 | 36,57 | 36,78 | -1,16% | 679.564,00 |
| 30.06.2026 | 37,42 | 39,16 | 36,96 | 37,21 | -0,72% | 2.473.018,00 |
| 29.06.2026 | 35,32 | 37,54 | 34,66 | 37,48 | 6,30% | 1.579.642,00 |
| 26.06.2026 | 34,06 | 35,47 | 33,77 | 35,26 | 3,43% | 4.785.830,00 |
| 25.06.2026 | 33,71 | 35,39 | 33,70 | 34,09 | 0,86% | 1.143.621,00 |
| 24.06.2026 | 32,95 | 34,15 | 32,63 | 33,80 | 2,49% | 1.227.357,00 |
| 23.06.2026 | 32,87 | 33,72 | 32,57 | 32,98 | -1,29% | 669.864,00 |
| 22.06.2026 | 32,90 | 33,46 | 32,26 | 33,41 | 3,09% | 1.957.840,00 |
| 19.06.2026 | 32,43 | 32,44 | 32,40 | 32,41 | -0,06% | - |
| 18.06.2026 | 33,69 | 34,14 | 32,35 | 32,43 | -1,52% | 2.378.576,00 |
| 17.06.2026 | 32,58 | 33,56 | 32,29 | 32,93 | 1,89% | 991.670,00 |
| 16.06.2026 | 32,20 | 32,45 | 31,41 | 32,32 | 0,62% | 999.434,00 |
| 15.06.2026 | 31,29 | 32,21 | 31,05 | 32,12 | 2,72% | 1.007.164,00 |
| 12.06.2026 | 29,94 | 31,41 | 29,94 | 31,27 | 4,44% | 599.806,00 |
| 11.06.2026 | 29,41 | 30,21 | 29,33 | 29,94 | 2,01% | 982.699,00 |
| 10.06.2026 | 29,92 | 30,35 | 29,29 | 29,35 | -0,98% | 490.422,00 |
| 09.06.2026 | 29,03 | 29,73 | 28,54 | 29,64 | 3,75% | 616.942,00 |
| 08.06.2026 | 28,87 | 29,00 | 28,38 | 28,57 | -0,17% | 629.704,00 |
| 05.06.2026 | 29,83 | 30,05 | 28,46 | 28,62 | -4,38% | 1.273.657,00 |
| 04.06.2026 | 30,10 | 30,62 | 29,83 | 29,93 | 0,54% | 592.049,00 |
| 03.06.2026 | 28,90 | 29,86 | 28,70 | 29,77 | 3,05% | 876.153,00 |
| 02.06.2026 | 29,73 | 29,88 | 28,82 | 28,89 | -4,15% | 918.548,00 |
| 01.06.2026 | 31,02 | 31,12 | 29,61 | 30,14 | -4,10% | 1.020.660,00 |
| 29.05.2026 | 31,79 | 32,00 | 31,09 | 31,43 | -0,88% | 494.672,00 |
| 28.05.2026 | 31,30 | 32,30 | 30,91 | 31,71 | 0,19% | 727.137,00 |
| 27.05.2026 | 31,01 | 32,24 | 30,89 | 31,65 | 2,53% | 503.024,00 |
| 26.05.2026 | 30,84 | 31,13 | 30,40 | 30,87 | 0,46% | 726.197,00 |
| 22.05.2026 | 30,66 | 31,22 | 30,65 | 30,73 | 0,49% | 582.927,00 |
| 21.05.2026 | 30,75 | 31,08 | 30,12 | 30,58 | -1,04% | 904.362,00 |
| 20.05.2026 | 30,40 | 31,18 | 30,35 | 30,90 | 2,49% | 738.856,00 |
| 19.05.2026 | 30,08 | 30,37 | 29,27 | 30,15 | -0,23% | 566.904,00 |
| 18.05.2026 | 31,45 | 31,98 | 29,70 | 30,22 | -3,57% | 826.076,00 |
| 15.05.2026 | 32,07 | 32,38 | 31,13 | 31,34 | -3,38% | 682.146,00 |
| 14.05.2026 | 32,71 | 32,83 | 31,60 | 32,44 | -0,20% | 576.700,00 |
| 13.05.2026 | 32,25 | 33,08 | 31,91 | 32,50 | 1,56% | 1.157.169,00 |
| 12.05.2026 | 32,45 | 32,49 | 31,73 | 32,00 | -0,90% | 773.793,00 |
| 11.05.2026 | 33,98 | 34,78 | 31,76 | 32,29 | -4,95% | 960.368,00 |
| 08.05.2026 | 34,94 | 34,94 | 32,62 | 33,97 | 1,98% | 794.141,00 |
| 07.05.2026 | 34,25 | 34,25 | 32,58 | 33,31 | -3,14% | 886.620,00 |
| 06.05.2026 | 33,91 | 34,54 | 33,33 | 34,39 | 1,57% | 534.788,00 |
| 05.05.2026 | 33,13 | 34,20 | 32,43 | 33,86 | 3,39% | 725.602,00 |
| 04.05.2026 | 32,17 | 33,01 | 32,17 | 32,75 | 1,36% | 481.067,00 |
| 01.05.2026 | 32,90 | 33,86 | 32,17 | 32,31 | -1,73% | 411.462,00 |
| 30.04.2026 | 32,70 | 33,32 | 32,29 | 32,88 | 2,30% | 647.950,00 |
| 29.04.2026 | 32,73 | 33,04 | 31,65 | 32,14 | -3,28% | 602.775,00 |
| 28.04.2026 | 33,81 | 34,61 | 33,19 | 33,23 | -1,28% | 770.410,00 |
| 27.04.2026 | 33,15 | 34,65 | 33,15 | 33,66 | 1,11% | 851.876,00 |
| 24.04.2026 | 33,80 | 33,80 | 32,88 | 33,29 | -0,80% | 597.141,00 |
| 23.04.2026 | 34,51 | 34,96 | 33,19 | 33,56 | -1,84% | 728.832,00 |
| 22.04.2026 | 34,57 | 34,74 | 33,84 | 34,19 | -0,18% | 787.270,00 |
| 21.04.2026 | 34,39 | 34,39 | 33,64 | 34,25 | -0,38% | 797.903,00 |
| 20.04.2026 | 35,79 | 35,79 | 34,34 | 34,38 | -0,49% | 943.377,00 |
| 17.04.2026 | 34,57 | 35,29 | 34,32 | 34,55 | 2,07% | 1.481.146,00 |
| 16.04.2026 | 33,29 | 33,97 | 33,29 | 33,85 | -0,06% | 853.186,00 |
| 15.04.2026 | 33,58 | 34,26 | 33,51 | 33,87 | 1,62% | 971.668,00 |
| 14.04.2026 | 32,23 | 33,72 | 31,97 | 33,33 | 2,30% | 844.339,00 |
| 13.04.2026 | 32,31 | 32,83 | 32,11 | 32,58 | 1,05% | 691.150,00 |
| 10.04.2026 | 33,60 | 33,73 | 32,08 | 32,24 | -4,10% | 696.127,00 |
| 09.04.2026 | 32,45 | 33,86 | 32,23 | 33,62 | 3,67% | 815.378,00 |
| 08.04.2026 | 32,32 | 32,59 | 31,04 | 32,43 | 3,44% | 1.776.803,00 |
| 07.04.2026 | 30,96 | 31,62 | 30,52 | 31,35 | -0,06% | 1.878.450,00 |
| 06.04.2026 | 31,77 | 32,32 | 30,88 | 31,37 | 1,00% | 1.918.680,00 |
| 02.04.2026 | 29,31 | 31,39 | 28,41 | 31,06 | -0,70% | 5.167.187,00 |
| 01.04.2026 | 31,94 | 32,61 | 31,14 | 31,28 | -1,30% | 432.960,00 |
| 31.03.2026 | 30,48 | 32,42 | 30,46 | 31,69 | 7,54% | 1.369.564,00 |
| 30.03.2026 | 30,24 | 30,67 | 29,30 | 29,47 | -2,74% | 650.120,00 |
| 27.03.2026 | 31,29 | 31,75 | 30,00 | 30,30 | -4,57% | 904.825,00 |
| 26.03.2026 | 31,17 | 32,66 | 31,17 | 31,75 | 0,22% | 762.701,00 |
| 25.03.2026 | 31,77 | 32,44 | 31,39 | 31,68 | 1,57% | 657.003,00 |
| 24.03.2026 | 31,40 | 31,97 | 30,50 | 31,19 | -1,92% | 936.272,00 |
| 23.03.2026 | 32,80 | 34,52 | 31,73 | 31,80 | 2,91% | 1.496.616,00 |
| 20.03.2026 | 30,26 | 31,85 | 29,95 | 30,90 | 2,90% | 3.242.637,00 |
| 19.03.2026 | 28,27 | 30,45 | 27,92 | 30,03 | 5,22% | 1.043.838,00 |
| 18.03.2026 | 29,38 | 29,72 | 28,40 | 28,54 | -3,71% | 733.703,00 |
| 17.03.2026 | 30,18 | 30,30 | 29,55 | 29,64 | -1,82% | 417.748,00 |
| 16.03.2026 | 29,90 | 30,76 | 29,72 | 30,19 | 2,30% | 776.810,00 |
| 13.03.2026 | 30,29 | 30,93 | 29,37 | 29,51 | -1,24% | 510.034,00 |
| 12.03.2026 | 30,75 | 30,75 | 29,34 | 29,88 | -4,32% | 685.857,00 |
| 11.03.2026 | 31,07 | 31,68 | 30,55 | 31,23 | 0,26% | 811.910,00 |
| 10.03.2026 | 30,87 | 31,99 | 30,56 | 31,15 | 1,37% | 1.077.713,00 |