21,800€
-0,91%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,50 | 21,80 | 21,50 | 21,50 | -2,27% | - |
| 01.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 499,00 |
| 30.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 11,00 |
| 29.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 100,00 |
| 26.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 5,16% | 27,00 |
| 25.09.2025 | 21,70 | 21,90 | 21,20 | 21,30 | 2,90% | - |
| 24.09.2025 | 20,80 | 20,90 | 20,50 | 20,70 | -0,96% | - |
| 23.09.2025 | 21,00 | 21,40 | 20,70 | 20,90 | -0,48% | - |
| 22.09.2025 | 20,60 | 21,00 | 20,60 | 21,00 | -4,98% | 26,00 |
| 19.09.2025 | 22,20 | 22,30 | 22,00 | 22,10 | 0,45% | - |
| 18.09.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 2,33% | 132,00 |
| 17.09.2025 | 20,70 | 21,70 | 20,40 | 21,50 | 2,38% | - |
| 16.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 35,00 |
| 15.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 2.010,00 |
| 12.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 1,00 |
| 11.09.2025 | 21,40 | 21,70 | 21,10 | 21,40 | 0,94% | - |
| 10.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,43% | 200,00 |
| 09.09.2025 | 19,95 | 20,35 | 19,55 | 20,30 | 5,18% | - |
| 08.09.2025 | 19,80 | 19,80 | 19,30 | 19,30 | -3,02% | 5,00 |
| 05.09.2025 | 19,40 | 19,90 | 19,40 | 19,90 | 1,79% | 55,00 |
| 04.09.2025 | 20,20 | 20,40 | 19,35 | 19,55 | -2,25% | - |
| 03.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 4,99% | 191,00 |
| 02.09.2025 | 18,70 | 19,55 | 18,60 | 19,05 | 1,87% | - |
| 01.09.2025 | 18,60 | 18,70 | 18,50 | 18,70 | -0,80% | 1.311,00 |
| 29.08.2025 | 19,25 | 19,60 | 18,55 | 18,85 | -0,79% | - |
| 28.08.2025 | 19,80 | 19,80 | 19,00 | 19,00 | 2,15% | 342,00 |
| 27.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | 25,00 |
| 26.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | 100,00 |
| 25.08.2025 | 18,90 | 19,10 | 18,90 | 19,10 | 0,00% | 1.773,00 |
| 22.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 5,52% | 800,00 |
| 21.08.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -0,55% | 1.817,00 |
| 20.08.2025 | 17,30 | 19,10 | 17,30 | 18,20 | -12,50% | 2.120,00 |
| 19.08.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 64,00 |
| 18.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 3.829,00 |
| 15.08.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 1,87% | 3.853,00 |
| 14.08.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -2,73% | 700,00 |
| 13.08.2025 | 20,60 | 22,00 | 20,60 | 22,00 | 8,91% | 1.573,00 |
| 12.08.2025 | 19,50 | 20,20 | 19,50 | 20,20 | 16,76% | 400,00 |
| 11.08.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -3,08% | 110,00 |
| 08.08.2025 | 18,20 | 18,50 | 17,25 | 17,85 | -0,28% | - |
| 07.08.2025 | 18,60 | 18,60 | 17,90 | 17,90 | -1,65% | 373,00 |
| 06.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -4,21% | 120,00 |
| 05.08.2025 | 18,90 | 19,30 | 18,50 | 19,00 | 0,53% | - |
| 04.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 33,00 |
| 01.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,82% | 1.517,00 |
| 31.07.2025 | 19,95 | 20,25 | 19,10 | 19,25 | -4,70% | - |
| 30.07.2025 | 19,50 | 20,20 | 19,50 | 20,20 | 6,88% | 38,00 |
| 29.07.2025 | 19,30 | 19,30 | 18,90 | 18,90 | -2,83% | 244,00 |
| 28.07.2025 | 20,00 | 20,40 | 19,40 | 19,45 | 0,52% | - |
| 25.07.2025 | 19,75 | 19,95 | 19,25 | 19,35 | -2,03% | - |
| 24.07.2025 | 20,40 | 20,40 | 19,55 | 19,75 | -2,23% | - |
| 23.07.2025 | 19,30 | 20,20 | 19,30 | 20,20 | 6,88% | 159,00 |
| 22.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,26% | 4.602,00 |
| 21.07.2025 | 19,30 | 19,60 | 18,75 | 18,95 | -3,56% | - |
| 18.07.2025 | 19,75 | 20,15 | 19,25 | 19,65 | -1,75% | - |
| 17.07.2025 | 19,75 | 20,20 | 19,60 | 20,00 | 1,78% | - |
| 16.07.2025 | 19,65 | 20,20 | 19,35 | 19,65 | -4,61% | - |
| 15.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | 272,00 |
| 14.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | 1,00 |
| 11.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,90% | 115,00 |
| 10.07.2025 | 19,10 | 19,35 | 18,65 | 18,95 | 4,70% | - |
| 09.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | 200,00 |
| 08.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -5,88% | 1,00 |
| 07.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,81% | 4,00 |
| 04.07.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,27% | - |
| 03.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | 344,00 |
| 02.07.2025 | 18,10 | 19,00 | 18,10 | 19,00 | 2,15% | 52,00 |
| 01.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 9,41% | 120,00 |
| 30.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -4,76% | 120,00 |
| 27.06.2025 | 18,15 | 18,40 | 17,75 | 17,85 | -1,92% | - |
| 26.06.2025 | 18,40 | 18,40 | 18,20 | 18,20 | -1,09% | - |
| 25.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | 30,00 |
| 24.06.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 5,00% | 122,00 |
| 23.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,41% | 30,00 |
| 20.06.2025 | 18,00 | 18,35 | 17,45 | 17,75 | -2,47% | - |
| 19.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | 22,00 |
| 18.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 70,00 |
| 17.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | 9,00 |
| 16.06.2025 | 18,20 | 18,20 | 17,20 | 17,20 | -4,97% | 121,00 |
| 13.06.2025 | 18,90 | 20,00 | 18,10 | 18,10 | 2,84% | 351,00 |
| 12.06.2025 | 17,50 | 17,60 | 17,20 | 17,60 | -3,03% | 316,00 |
| 11.06.2025 | 18,30 | 18,70 | 17,85 | 18,15 | -2,42% | - |
| 10.06.2025 | 17,90 | 18,60 | 17,90 | 18,60 | 3,91% | 113,00 |
| 09.06.2025 | 18,90 | 18,90 | 17,90 | 17,90 | -4,28% | 620,00 |
| 06.06.2025 | 17,70 | 18,70 | 17,70 | 18,70 | 11,31% | 650,00 |
| 05.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | 111,00 |
| 04.06.2025 | 17,50 | 17,50 | 17,20 | 17,20 | -2,55% | 98,00 |
| 03.06.2025 | 17,40 | 17,85 | 17,10 | 17,65 | 1,73% | - |
| 02.06.2025 | 17,25 | 17,95 | 17,00 | 17,35 | 0,58% | - |
| 30.05.2025 | 17,50 | 17,70 | 16,60 | 17,25 | 2,07% | - |
| 29.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | 58,00 |
| 28.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | 50,00 |
| 27.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | 50,00 |
| 26.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | 17,00 |
| 23.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 43,00 |
| 22.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,38% | 69,00 |
| 21.05.2025 | 18,00 | 18,35 | 17,50 | 18,15 | -1,36% | - |
| 20.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | 30,00 |
| 19.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | 500,00 |
| 16.05.2025 | 18,10 | 18,20 | 18,00 | 18,20 | 1,68% | 1.262,00 |