17,200€
0,88%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 17,20 | 17,25 | 17,20 | 17,20 | 0,88% | - |
| 25.04.2025 | 17,30 | 17,30 | 16,65 | 17,05 | -1,16% | - |
| 24.04.2025 | 17,10 | 17,35 | 16,85 | 17,25 | -1,43% | - |
| 23.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 3,55% | 62,00 |
| 22.04.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 6,62% | 206,00 |
| 17.04.2025 | 15,80 | 16,05 | 15,40 | 15,85 | 1,28% | - |
| 16.04.2025 | 16,10 | 16,25 | 15,35 | 15,65 | -3,40% | - |
| 15.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 6,23% | 100,00 |
| 14.04.2025 | 14,85 | 15,35 | 14,80 | 15,25 | 7,02% | - |
| 11.04.2025 | 14,25 | 14,45 | 13,70 | 14,25 | -0,35% | - |
| 10.04.2025 | 14,70 | 14,70 | 14,00 | 14,30 | 5,54% | 1.067,00 |
| 09.04.2025 | 13,45 | 13,80 | 13,05 | 13,55 | -6,55% | - |
| 08.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 1,00 |
| 07.04.2025 | 13,90 | 14,20 | 13,90 | 14,20 | -0,70% | 85,00 |
| 04.04.2025 | 15,10 | 15,10 | 14,30 | 14,30 | -7,74% | 17,00 |
| 03.04.2025 | 14,80 | 15,50 | 14,50 | 15,50 | -3,73% | 2.806,00 |
| 02.04.2025 | 15,40 | 16,10 | 15,40 | 16,10 | 2,55% | 334,00 |
| 01.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -6,55% | 2,00 |
| 31.03.2025 | 18,20 | 18,20 | 16,40 | 16,80 | -7,69% | 751,00 |
| 28.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 850,00 |
| 27.03.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -1,09% | 1.082,00 |
| 26.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | 1.505,00 |
| 25.03.2025 | 19,00 | 19,00 | 18,70 | 18,70 | 2,19% | 830,00 |
| 24.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,27% | 329,00 |
| 21.03.2025 | 18,30 | 18,60 | 17,90 | 18,35 | -1,87% | - |
| 20.03.2025 | 18,40 | 19,40 | 18,40 | 18,70 | 2,75% | 600,00 |
| 19.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,27% | 110,00 |
| 18.03.2025 | 18,60 | 19,05 | 17,90 | 18,25 | -2,93% | - |
| 17.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,80% | 123,00 |
| 14.03.2025 | 18,60 | 19,25 | 18,35 | 18,65 | 0,54% | - |
| 13.03.2025 | 19,40 | 19,90 | 18,35 | 18,55 | -4,38% | - |
| 12.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 9,30% | 8,00 |
| 11.03.2025 | 18,00 | 18,05 | 17,55 | 17,75 | -5,59% | - |
| 10.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | 22,00 |
| 07.03.2025 | 19,90 | 19,90 | 19,40 | 19,40 | -4,90% | 106,00 |
| 06.03.2025 | 19,90 | 20,40 | 19,90 | 20,40 | 7,09% | 111,00 |
| 05.03.2025 | 18,85 | 19,45 | 18,55 | 19,05 | 3,25% | - |
| 04.03.2025 | 18,45 | 18,55 | 17,90 | 18,45 | -2,38% | - |
| 03.03.2025 | 19,70 | 19,90 | 18,90 | 18,90 | -2,83% | 168,00 |
| 28.02.2025 | 19,55 | 19,70 | 18,70 | 19,45 | -3,23% | - |
| 27.02.2025 | 19,80 | 20,60 | 19,70 | 20,10 | 2,55% | - |
| 26.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 45,00 |
| 25.02.2025 | 20,00 | 20,00 | 19,60 | 19,60 | -8,41% | 338,00 |
| 24.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,28% | 5,00 |
| 21.02.2025 | 21,80 | 22,30 | 21,30 | 21,90 | -0,45% | - |
| 20.02.2025 | 22,00 | 22,10 | 21,60 | 22,00 | 0,46% | - |
| 19.02.2025 | 21,60 | 22,10 | 21,40 | 21,90 | 1,39% | - |
| 18.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 1,00 |
| 17.02.2025 | 21,60 | 21,80 | 21,60 | 21,70 | 0,93% | - |
| 14.02.2025 | 22,30 | 22,50 | 21,50 | 21,50 | 1,42% | - |
| 13.02.2025 | 21,80 | 22,20 | 21,20 | 21,20 | 3,92% | 677,00 |
| 12.02.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -0,49% | 101,00 |
| 11.02.2025 | 20,80 | 20,90 | 20,30 | 20,50 | -3,30% | - |
| 10.02.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -6,19% | 301,00 |
| 07.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 3,00 |
| 06.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 136,00 |
| 05.02.2025 | 22,20 | 23,30 | 22,10 | 23,20 | 4,50% | - |
| 04.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,90% | 85,00 |
| 03.02.2025 | 23,60 | 23,70 | 22,80 | 23,10 | -6,48% | - |
| 31.01.2025 | 24,30 | 24,90 | 24,10 | 24,70 | 0,00% | - |
| 30.01.2025 | 24,50 | 24,90 | 23,90 | 24,70 | 1,23% | - |
| 29.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | 75,00 |
| 28.01.2025 | 23,50 | 23,70 | 22,90 | 23,60 | 0,43% | - |
| 27.01.2025 | 22,80 | 23,90 | 22,40 | 23,50 | 1,73% | - |
| 24.01.2025 | 23,40 | 23,40 | 22,70 | 23,10 | 0,00% | - |
| 23.01.2025 | 23,30 | 23,30 | 22,70 | 23,10 | -0,43% | - |
| 22.01.2025 | 23,60 | 23,90 | 23,10 | 23,20 | -2,11% | - |
| 21.01.2025 | 23,00 | 23,70 | 22,70 | 23,70 | 2,16% | - |
| 20.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 4,04% | 21,00 |
| 17.01.2025 | 22,20 | 22,60 | 22,10 | 22,30 | 1,36% | - |
| 16.01.2025 | 21,80 | 22,00 | 21,80 | 22,00 | -2,22% | 171,00 |
| 15.01.2025 | 22,30 | 23,10 | 22,20 | 22,50 | -0,44% | - |
| 14.01.2025 | 23,60 | 23,60 | 22,60 | 22,60 | -2,59% | 147,00 |
| 13.01.2025 | 23,80 | 23,80 | 22,80 | 23,20 | -6,83% | 320,00 |
| 10.01.2025 | 25,80 | 25,80 | 24,80 | 24,90 | -3,11% | - |
| 09.01.2025 | 25,70 | 25,80 | 25,70 | 25,70 | -1,15% | - |
| 08.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | 5,00 |
| 07.01.2025 | 25,20 | 27,40 | 25,20 | 27,40 | 4,58% | 77,00 |
| 06.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,16% | 11,00 |
| 03.01.2025 | 25,10 | 26,30 | 25,10 | 25,90 | 7,02% | - |
| 02.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 3,00 |
| 30.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 2,00 |
| 27.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | 100,00 |
| 23.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -4,92% | 15,00 |
| 20.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 5,17% | 9,00 |
| 19.12.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -3,33% | 86,00 |
| 18.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | 90,00 |
| 17.12.2024 | 25,00 | 25,00 | 24,80 | 24,80 | 3,33% | 64,00 |
| 16.12.2024 | 24,40 | 24,40 | 24,00 | 24,00 | -0,41% | 10,00 |
| 13.12.2024 | 25,30 | 25,70 | 23,90 | 24,10 | -5,12% | - |
| 12.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 30,00 |
| 11.12.2024 | 25,30 | 25,70 | 24,70 | 25,20 | -1,56% | - |
| 10.12.2024 | 24,80 | 25,60 | 24,80 | 25,60 | 2,40% | 271,00 |
| 09.12.2024 | 25,60 | 25,60 | 25,00 | 25,00 | -1,57% | 81,00 |
| 06.12.2024 | 24,40 | 25,40 | 24,40 | 25,40 | 2,01% | 81,00 |
| 05.12.2024 | 25,30 | 25,80 | 24,60 | 24,90 | -6,74% | - |
| 04.12.2024 | 25,10 | 27,30 | 24,90 | 26,70 | 5,95% | - |
| 03.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 100,00 |
| 02.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | 45,00 |
| 29.11.2024 | 26,40 | 27,00 | 25,60 | 25,70 | -3,02% | - |