1,870$
0,54%
Echtzeit-Aktienkurs Cellectis SA
Bid:
Ask:
Aktienkurse zur Cellectis SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,86 | 1,89 | 1,85 | 1,87 | 0,54% | 29.798,00 |
| 21.11.2024 | 1,89 | 1,89 | 1,86 | 1,86 | -2,62% | 5.275,00 |
| 20.11.2024 | 1,93 | 1,93 | 1,89 | 1,91 | -2,55% | 24.034,00 |
| 19.11.2024 | 1,97 | 1,97 | 1,87 | 1,96 | 1,03% | 38.278,00 |
| 18.11.2024 | 1,90 | 1,98 | 1,83 | 1,94 | 3,74% | 216.737,00 |
| 15.11.2024 | 1,91 | 1,91 | 1,77 | 1,87 | -2,09% | 72.315,00 |
| 14.11.2024 | 1,96 | 1,96 | 1,86 | 1,91 | -2,55% | 20.551,00 |
| 13.11.2024 | 1,93 | 2,00 | 1,91 | 1,96 | -0,76% | 33.508,00 |
| 12.11.2024 | 1,94 | 1,98 | 1,87 | 1,98 | 3,40% | 208.943,00 |
| 11.11.2024 | 1,77 | 1,93 | 1,77 | 1,91 | 7,91% | 187.868,00 |
| 08.11.2024 | 1,81 | 1,81 | 1,73 | 1,77 | 1,14% | 32.216,00 |
| 07.11.2024 | 1,76 | 1,76 | 1,70 | 1,75 | -1,13% | 74.235,00 |
| 06.11.2024 | 1,88 | 1,88 | 1,75 | 1,77 | -0,56% | 123.651,00 |
| 05.11.2024 | 1,90 | 1,90 | 1,78 | 1,78 | 1,14% | 184.551,00 |
| 04.11.2024 | 1,80 | 1,84 | 1,75 | 1,76 | -2,22% | 130.945,00 |
| 01.11.2024 | 1,80 | 1,81 | 1,78 | 1,80 | 0,56% | 87.242,00 |
| 31.10.2024 | 1,87 | 1,87 | 1,78 | 1,79 | -1,10% | 19.977,00 |
| 30.10.2024 | 1,83 | 1,89 | 1,77 | 1,81 | -1,09% | 55.059,00 |
| 29.10.2024 | 1,96 | 1,97 | 1,80 | 1,83 | -5,18% | 199.163,00 |
| 28.10.2024 | 1,86 | 1,94 | 1,86 | 1,93 | 3,76% | 22.311,00 |
| 25.10.2024 | 1,92 | 1,95 | 1,80 | 1,86 | -2,11% | 26.317,00 |
| 24.10.2024 | 1,92 | 2,00 | 1,85 | 1,90 | -3,55% | 37.119,00 |
| 23.10.2024 | 1,83 | 1,98 | 1,78 | 1,97 | 9,44% | 263.716,00 |
| 22.10.2024 | 1,85 | 1,91 | 1,78 | 1,80 | -1,91% | 37.075,00 |
| 21.10.2024 | 1,94 | 1,94 | 1,83 | 1,84 | -3,42% | 32.815,00 |
| 18.10.2024 | 1,96 | 1,96 | 1,90 | 1,90 | -0,52% | 43.300,00 |
| 17.10.2024 | 1,95 | 1,95 | 1,88 | 1,91 | 0,53% | 32.792,00 |
| 16.10.2024 | 1,93 | 1,97 | 1,89 | 1,90 | 0,53% | 42.888,00 |
| 15.10.2024 | 2,02 | 2,02 | 1,89 | 1,89 | -3,08% | 24.464,00 |
| 14.10.2024 | 2,04 | 2,04 | 1,95 | 1,95 | -2,99% | 12.925,00 |
| 11.10.2024 | 1,97 | 2,04 | 1,95 | 2,01 | 0,50% | 16.645,00 |
| 10.10.2024 | 1,97 | 2,00 | 1,97 | 2,00 | 2,56% | 12.646,00 |
| 09.10.2024 | 2,03 | 2,06 | 1,95 | 1,95 | -0,51% | 33.103,00 |
| 08.10.2024 | 1,97 | 2,02 | 1,96 | 1,96 | -0,51% | 20.943,00 |
| 07.10.2024 | 1,98 | 2,07 | 1,95 | 1,97 | 4,01% | 25.772,00 |
| 04.10.2024 | 1,99 | 2,03 | 1,88 | 1,89 | -4,34% | 81.452,00 |
| 03.10.2024 | 2,07 | 2,08 | 1,98 | 1,98 | 1,02% | 14.169,00 |
| 02.10.2024 | 2,00 | 2,05 | 1,95 | 1,96 | -2,97% | 38.123,00 |
| 01.10.2024 | 2,14 | 2,15 | 2,01 | 2,02 | -4,72% | 35.545,00 |
| 30.09.2024 | 2,19 | 2,20 | 2,09 | 2,12 | -2,93% | 13.374,00 |
| 27.09.2024 | 2,17 | 2,22 | 2,15 | 2,18 | -0,27% | 12.634,00 |
| 26.09.2024 | 2,20 | 2,25 | 2,10 | 2,19 | 1,39% | 41.503,00 |
| 25.09.2024 | 2,16 | 2,22 | 2,12 | 2,16 | -2,26% | 31.025,00 |
| 24.09.2024 | 2,27 | 2,27 | 2,18 | 2,21 | 0,45% | 11.504,00 |
| 23.09.2024 | 2,28 | 2,31 | 2,20 | 2,20 | -2,53% | 10.404,00 |
| 20.09.2024 | 2,33 | 2,33 | 2,21 | 2,26 | -2,72% | 7.540,00 |
| 19.09.2024 | 2,35 | 2,40 | 2,30 | 2,32 | 1,75% | 5.912,00 |
| 18.09.2024 | 2,33 | 2,40 | 2,23 | 2,28 | -2,56% | 20.173,00 |
| 17.09.2024 | 2,33 | 2,35 | 2,26 | 2,34 | 1,74% | 10.613,00 |
| 16.09.2024 | 2,16 | 2,34 | 2,16 | 2,30 | 2,22% | 14.094,00 |
| 13.09.2024 | 2,30 | 2,37 | 2,25 | 2,25 | -5,26% | 20.371,00 |
| 12.09.2024 | 2,30 | 2,40 | 2,25 | 2,38 | 2,95% | 35.569,00 |
| 11.09.2024 | 2,26 | 2,32 | 2,26 | 2,31 | 3,92% | 13.285,00 |
| 10.09.2024 | 2,23 | 2,29 | 2,19 | 2,22 | -1,55% | 18.544,00 |
| 09.09.2024 | 2,27 | 2,30 | 2,23 | 2,26 | 0,67% | 12.930,00 |
| 06.09.2024 | 2,22 | 2,27 | 2,16 | 2,24 | -1,32% | 31.522,00 |
| 05.09.2024 | 2,32 | 2,32 | 2,24 | 2,27 | -1,30% | 12.301,00 |
| 04.09.2024 | 2,27 | 2,34 | 2,25 | 2,30 | 1,77% | 11.600,00 |
| 03.09.2024 | 2,27 | 2,36 | 2,25 | 2,26 | -5,83% | 13.118,00 |
| 30.08.2024 | 2,31 | 2,41 | 2,31 | 2,40 | 0,00% | 15.229,00 |
| 29.08.2024 | 2,35 | 2,40 | 2,30 | 2,40 | 1,27% | 18.155,00 |
| 28.08.2024 | 2,36 | 2,43 | 2,35 | 2,37 | -0,42% | 32.450,00 |
| 27.08.2024 | 2,36 | 2,41 | 2,35 | 2,38 | -0,83% | 15.937,00 |
| 26.08.2024 | 2,40 | 2,40 | 2,36 | 2,40 | 1,27% | 32.718,00 |
| 23.08.2024 | 2,23 | 2,40 | 2,23 | 2,37 | 2,60% | 72.965,00 |
| 22.08.2024 | 2,33 | 2,33 | 2,26 | 2,31 | -1,91% | 20.545,00 |
| 21.08.2024 | 2,34 | 2,40 | 2,32 | 2,36 | 2,39% | 30.763,00 |
| 20.08.2024 | 2,26 | 2,31 | 2,22 | 2,30 | 7,98% | 61.543,00 |
| 19.08.2024 | 2,05 | 2,13 | 2,05 | 2,13 | 2,16% | 40.573,00 |
| 16.08.2024 | 2,01 | 2,10 | 2,01 | 2,09 | 1,71% | 8.436,00 |
| 15.08.2024 | 2,02 | 2,05 | 2,00 | 2,05 | 0,00% | 39.146,00 |
| 14.08.2024 | 2,05 | 2,05 | 1,93 | 2,05 | -0,49% | 54.034,00 |
| 13.08.2024 | 2,01 | 2,12 | 2,00 | 2,06 | 0,98% | 14.941,00 |
| 12.08.2024 | 2,13 | 2,13 | 2,03 | 2,04 | -1,92% | 62.839,00 |
| 09.08.2024 | 2,03 | 2,11 | 2,00 | 2,08 | 0,67% | 20.232,00 |
| 08.08.2024 | 2,03 | 2,09 | 2,02 | 2,07 | 0,30% | 6.292,00 |
| 07.08.2024 | 2,05 | 2,08 | 2,02 | 2,06 | -0,48% | 15.389,00 |
| 06.08.2024 | 2,00 | 2,16 | 1,97 | 2,07 | 1,47% | 45.692,00 |
| 05.08.2024 | 2,00 | 2,12 | 2,00 | 2,04 | -2,39% | 29.620,00 |
| 02.08.2024 | 2,14 | 2,18 | 2,08 | 2,09 | -3,69% | 38.029,00 |
| 01.08.2024 | 2,22 | 2,26 | 2,12 | 2,17 | -3,12% | 28.994,00 |
| 31.07.2024 | 2,22 | 2,30 | 2,15 | 2,24 | 1,35% | 50.384,00 |
| 30.07.2024 | 2,21 | 2,23 | 2,10 | 2,21 | 0,00% | 52.901,00 |
| 29.07.2024 | 2,29 | 2,29 | 2,18 | 2,21 | -3,91% | 58.930,00 |
| 26.07.2024 | 2,22 | 2,43 | 2,16 | 2,30 | 12,20% | 408.266,00 |
| 25.07.2024 | 2,05 | 2,06 | 2,00 | 2,05 | 0,49% | 75.812,00 |
| 24.07.2024 | 2,15 | 2,15 | 2,00 | 2,04 | -1,44% | 37.441,00 |
| 23.07.2024 | 2,04 | 2,07 | 2,00 | 2,07 | -0,96% | 18.486,00 |
| 22.07.2024 | 2,06 | 2,09 | 2,04 | 2,09 | 2,96% | 9.865,00 |
| 19.07.2024 | 2,12 | 2,12 | 2,02 | 2,03 | -6,02% | 11.774,00 |
| 18.07.2024 | 2,10 | 2,16 | 2,10 | 2,16 | 2,86% | 12.996,00 |
| 17.07.2024 | 2,20 | 2,20 | 2,08 | 2,10 | -3,23% | 15.731,00 |
| 16.07.2024 | 2,09 | 2,18 | 2,09 | 2,17 | 3,83% | 40.274,00 |
| 15.07.2024 | 2,05 | 2,10 | 2,05 | 2,09 | 0,00% | 30.466,00 |
| 12.07.2024 | 2,03 | 2,11 | 2,03 | 2,09 | 4,50% | 41.213,00 |
| 11.07.2024 | 1,88 | 2,01 | 1,88 | 2,00 | 2,56% | 59.033,00 |
| 10.07.2024 | 1,88 | 1,95 | 1,88 | 1,95 | 1,83% | 21.270,00 |
| 09.07.2024 | 1,89 | 1,94 | 1,84 | 1,92 | -5,20% | 40.323,00 |
| 08.07.2024 | 1,99 | 2,04 | 1,99 | 2,02 | -0,98% | 15.237,00 |
| 05.07.2024 | 2,05 | 2,09 | 1,94 | 2,04 | -0,49% | 16.805,00 |