2,607$
-1,99%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,79 | 2,79 | 2,48 | 2,60 | -2,62% | 151.039,00 |
| 07.08.2025 | 2,76 | 2,81 | 2,60 | 2,67 | -1,48% | 78.002,00 |
| 06.08.2025 | 2,66 | 2,74 | 2,56 | 2,71 | 7,11% | 156.084,00 |
| 05.08.2025 | 3,08 | 3,08 | 2,51 | 2,53 | -16,23% | 340.158,00 |
| 04.08.2025 | 3,21 | 3,24 | 2,92 | 3,02 | 2,37% | 366.917,00 |
| 01.08.2025 | 2,95 | 3,07 | 2,75 | 2,95 | 17,06% | 433.342,00 |
| 31.07.2025 | 2,68 | 2,75 | 2,43 | 2,52 | -5,62% | 137.816,00 |
| 30.07.2025 | 2,82 | 2,88 | 2,62 | 2,67 | -4,98% | 96.767,00 |
| 29.07.2025 | 3,08 | 3,10 | 2,63 | 2,81 | -1,40% | 473.922,00 |
| 28.07.2025 | 2,90 | 3,05 | 2,76 | 2,85 | 13,10% | 704.763,00 |
| 25.07.2025 | 2,27 | 2,66 | 2,27 | 2,52 | 26,00% | 954.828,00 |
| 24.07.2025 | 2,32 | 2,40 | 2,00 | 2,00 | -14,16% | 304.110,00 |
| 23.07.2025 | 2,19 | 2,39 | 2,10 | 2,33 | 25,95% | 727.836,00 |
| 22.07.2025 | 1,79 | 1,87 | 1,79 | 1,85 | 1,09% | 49.215,00 |
| 21.07.2025 | 1,79 | 1,87 | 1,77 | 1,83 | 0,55% | 70.470,00 |
| 18.07.2025 | 1,92 | 1,93 | 1,80 | 1,82 | -5,70% | 133.063,00 |
| 17.07.2025 | 1,91 | 1,95 | 1,85 | 1,93 | -3,02% | 38.329,00 |
| 16.07.2025 | 1,97 | 2,06 | 1,89 | 1,99 | -5,69% | 131.241,00 |
| 15.07.2025 | 2,30 | 2,36 | 1,96 | 2,11 | -1,86% | 273.486,00 |
| 14.07.2025 | 1,62 | 2,28 | 1,62 | 2,15 | 35,22% | 1.272.663,00 |
| 11.07.2025 | 1,64 | 1,65 | 1,59 | 1,59 | -3,64% | 17.680,00 |
| 10.07.2025 | 1,62 | 1,65 | 1,59 | 1,65 | 1,54% | 33.592,00 |
| 09.07.2025 | 1,57 | 1,64 | 1,57 | 1,63 | 0,93% | 60.313,00 |
| 08.07.2025 | 1,61 | 1,63 | 1,56 | 1,61 | 0,63% | 53.768,00 |
| 07.07.2025 | 1,57 | 1,65 | 1,56 | 1,60 | 1,27% | 57.150,00 |
| 03.07.2025 | 1,62 | 1,65 | 1,57 | 1,58 | -4,24% | 37.406,00 |
| 02.07.2025 | 1,58 | 1,65 | 1,55 | 1,65 | 6,45% | 98.397,00 |
| 01.07.2025 | 1,51 | 1,62 | 1,51 | 1,55 | 1,64% | 31.101,00 |
| 30.06.2025 | 1,45 | 1,60 | 1,42 | 1,53 | 5,17% | 55.168,00 |
| 27.06.2025 | 1,45 | 1,51 | 1,41 | 1,45 | -2,54% | 50.843,00 |
| 26.06.2025 | 1,50 | 1,51 | 1,45 | 1,49 | -0,81% | 32.280,00 |
| 25.06.2025 | 1,47 | 1,51 | 1,40 | 1,50 | 2,04% | 42.232,00 |
| 24.06.2025 | 1,41 | 1,48 | 1,41 | 1,47 | 2,08% | 32.593,00 |
| 23.06.2025 | 1,40 | 1,49 | 1,35 | 1,44 | -2,04% | 59.952,00 |
| 20.06.2025 | 1,36 | 1,47 | 1,36 | 1,47 | 5,00% | 77.990,00 |
| 18.06.2025 | 1,42 | 1,42 | 1,35 | 1,40 | 2,19% | 36.066,00 |
| 17.06.2025 | 1,40 | 1,42 | 1,35 | 1,37 | -1,08% | 21.246,00 |
| 16.06.2025 | 1,38 | 1,42 | 1,35 | 1,39 | 4,14% | 43.449,00 |
| 13.06.2025 | 1,39 | 1,43 | 1,33 | 1,33 | -2,69% | 63.798,00 |
| 12.06.2025 | 1,44 | 1,44 | 1,36 | 1,37 | -4,40% | 43.429,00 |
| 11.06.2025 | 1,41 | 1,46 | 1,40 | 1,43 | 1,40% | 22.856,00 |
| 10.06.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -1,05% | 65.883,00 |
| 09.06.2025 | 1,41 | 1,46 | 1,39 | 1,43 | 1,06% | 69.554,00 |
| 06.06.2025 | 1,49 | 1,49 | 1,37 | 1,41 | -2,08% | 70.273,00 |
| 05.06.2025 | 1,45 | 1,47 | 1,42 | 1,44 | 0,70% | 110.361,00 |
| 04.06.2025 | 1,47 | 1,47 | 1,42 | 1,43 | -2,05% | 47.723,00 |
| 03.06.2025 | 1,45 | 1,51 | 1,45 | 1,46 | -2,01% | 9.283,00 |
| 02.06.2025 | 1,51 | 1,55 | 1,47 | 1,49 | 2,05% | 28.183,00 |
| 30.05.2025 | 1,44 | 1,47 | 1,41 | 1,46 | 1,39% | 103.936,00 |
| 29.05.2025 | 1,48 | 1,48 | 1,41 | 1,44 | 2,13% | 69.673,00 |
| 28.05.2025 | 1,45 | 1,48 | 1,41 | 1,41 | -3,42% | 39.491,00 |
| 27.05.2025 | 1,49 | 1,52 | 1,45 | 1,46 | -0,68% | 64.287,00 |
| 23.05.2025 | 1,51 | 1,60 | 1,47 | 1,47 | -3,31% | 49.807,00 |
| 22.05.2025 | 1,52 | 1,57 | 1,48 | 1,52 | 0,02% | 21.942,00 |
| 21.05.2025 | 1,52 | 1,57 | 1,48 | 1,52 | -1,30% | 67.322,00 |
| 20.05.2025 | 1,54 | 1,56 | 1,46 | 1,54 | -0,65% | 29.298,00 |
| 19.05.2025 | 1,57 | 1,58 | 1,53 | 1,55 | -1,90% | 25.191,00 |
| 16.05.2025 | 1,48 | 1,58 | 1,47 | 1,58 | 6,04% | 49.716,00 |
| 15.05.2025 | 1,48 | 1,50 | 1,42 | 1,49 | 7,97% | 23.714,00 |
| 14.05.2025 | 1,51 | 1,51 | 1,37 | 1,38 | -2,13% | 27.978,00 |
| 13.05.2025 | 1,42 | 1,45 | 1,41 | 1,41 | -6,62% | 52.707,00 |
| 12.05.2025 | 1,56 | 1,58 | 1,46 | 1,51 | -4,43% | 24.659,00 |
| 09.05.2025 | 1,53 | 1,60 | 1,53 | 1,58 | 3,27% | 24.440,00 |
| 08.05.2025 | 1,53 | 1,53 | 1,46 | 1,53 | 0,33% | 24.789,00 |
| 07.05.2025 | 1,57 | 1,58 | 1,53 | 1,53 | -3,48% | 21.780,00 |
| 06.05.2025 | 1,65 | 1,65 | 1,55 | 1,58 | -1,25% | 137.293,00 |
| 05.05.2025 | 1,59 | 1,60 | 1,54 | 1,60 | 0,57% | 37.755,00 |
| 02.05.2025 | 1,59 | 1,65 | 1,58 | 1,59 | -1,36% | 67.528,00 |
| 01.05.2025 | 1,65 | 1,65 | 1,49 | 1,61 | -1,95% | 77.635,00 |
| 30.04.2025 | 1,57 | 1,65 | 1,56 | 1,65 | 3,46% | 44.669,00 |
| 29.04.2025 | 1,52 | 1,60 | 1,52 | 1,59 | 3,25% | 39.832,00 |
| 28.04.2025 | 1,54 | 1,57 | 1,51 | 1,54 | 0,65% | 61.598,00 |
| 25.04.2025 | 1,51 | 1,56 | 1,48 | 1,53 | 1,32% | 81.346,00 |
| 24.04.2025 | 1,46 | 1,51 | 1,46 | 1,51 | 3,42% | 30.525,00 |
| 23.04.2025 | 1,45 | 1,48 | 1,43 | 1,46 | 1,39% | 53.155,00 |
| 22.04.2025 | 1,38 | 1,46 | 1,37 | 1,44 | 4,35% | 40.282,00 |
| 21.04.2025 | 1,43 | 1,44 | 1,36 | 1,38 | -4,83% | 25.752,00 |
| 17.04.2025 | 1,44 | 1,46 | 1,42 | 1,45 | 1,40% | 36.075,00 |
| 16.04.2025 | 1,47 | 1,48 | 1,40 | 1,43 | -2,05% | 45.261,00 |
| 15.04.2025 | 1,53 | 1,55 | 1,45 | 1,46 | -2,67% | 96.748,00 |
| 14.04.2025 | 1,51 | 1,56 | 1,45 | 1,50 | 4,17% | 245.021,00 |
| 11.04.2025 | 1,40 | 1,47 | 1,32 | 1,44 | 16,32% | 379.558,00 |
| 10.04.2025 | 1,23 | 1,25 | 1,20 | 1,24 | 1,89% | 55.157,00 |
| 09.04.2025 | 1,30 | 1,30 | 1,17 | 1,22 | -0,25% | 55.973,00 |
| 08.04.2025 | 1,32 | 1,32 | 1,20 | 1,22 | 5,45% | 67.886,00 |
| 07.04.2025 | 1,10 | 1,19 | 1,10 | 1,16 | 0,43% | 57.599,00 |
| 04.04.2025 | 1,16 | 1,19 | 1,10 | 1,15 | -5,74% | 126.733,00 |
| 03.04.2025 | 1,27 | 1,28 | 1,20 | 1,22 | -3,17% | 107.770,00 |
| 02.04.2025 | 1,27 | 1,29 | 1,24 | 1,26 | -4,55% | 50.420,00 |
| 01.04.2025 | 1,25 | 1,33 | 1,23 | 1,32 | 6,88% | 188.052,00 |
| 31.03.2025 | 1,26 | 1,26 | 1,16 | 1,24 | -2,76% | 121.997,00 |
| 28.03.2025 | 1,27 | 1,29 | 1,25 | 1,27 | -2,31% | 85.886,00 |
| 27.03.2025 | 1,33 | 1,33 | 1,29 | 1,30 | 0,00% | 96.497,00 |
| 26.03.2025 | 1,33 | 1,33 | 1,29 | 1,30 | -0,76% | 79.059,00 |
| 25.03.2025 | 1,31 | 1,35 | 1,28 | 1,31 | 0,00% | 121.252,00 |
| 24.03.2025 | 1,30 | 1,32 | 1,29 | 1,31 | 0,77% | 152.178,00 |
| 21.03.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 2,36% | 99.277,00 |
| 20.03.2025 | 1,25 | 1,31 | 1,25 | 1,27 | -3,05% | 172.718,00 |
| 19.03.2025 | 1,26 | 1,31 | 1,25 | 1,31 | 3,15% | 219.541,00 |
| 18.03.2025 | 1,27 | 1,29 | 1,24 | 1,27 | 3,67% | 234.208,00 |