1,430$
-0,69%
Echtzeit-Aktienkurs Cellectis SA
Bid:
Ask:
Aktienkurse zur Cellectis SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 1,22 | 1,23 | 1,19 | 1,23 | -1,21% | 536.160,00 |
| 14.03.2025 | 1,40 | 1,40 | 1,14 | 1,24 | -3,88% | 13.939.397,00 |
| 13.03.2025 | 1,30 | 1,33 | 1,27 | 1,29 | -0,77% | 141.204,00 |
| 12.03.2025 | 1,28 | 1,31 | 1,22 | 1,30 | 4,00% | 121.302,00 |
| 11.03.2025 | 1,28 | 1,32 | 1,22 | 1,25 | 3,31% | 112.827,00 |
| 10.03.2025 | 1,26 | 1,29 | 1,20 | 1,21 | -3,59% | 142.362,00 |
| 07.03.2025 | 1,28 | 1,31 | 1,25 | 1,26 | 2,87% | 48.755,00 |
| 06.03.2025 | 1,25 | 1,27 | 1,22 | 1,22 | -4,69% | 42.059,00 |
| 05.03.2025 | 1,31 | 1,31 | 1,28 | 1,28 | 2,40% | 95.151,00 |
| 04.03.2025 | 1,29 | 1,33 | 1,25 | 1,25 | -3,10% | 71.077,00 |
| 03.03.2025 | 1,36 | 1,37 | 1,27 | 1,29 | 0,00% | 78.297,00 |
| 28.02.2025 | 1,34 | 1,34 | 1,24 | 1,29 | -3,66% | 149.071,00 |
| 27.02.2025 | 1,40 | 1,40 | 1,32 | 1,34 | -4,36% | 220.769,00 |
| 26.02.2025 | 1,46 | 1,48 | 1,39 | 1,40 | 0,57% | 59.343,00 |
| 25.02.2025 | 1,46 | 1,52 | 1,33 | 1,39 | -7,08% | 201.326,00 |
| 24.02.2025 | 1,52 | 1,55 | 1,47 | 1,50 | -2,09% | 127.198,00 |
| 21.02.2025 | 1,56 | 1,60 | 1,52 | 1,53 | -0,65% | 76.725,00 |
| 20.02.2025 | 1,57 | 1,62 | 1,52 | 1,54 | 0,00% | 141.862,00 |
| 19.02.2025 | 1,53 | 1,61 | 1,52 | 1,54 | -2,22% | 147.312,00 |
| 18.02.2025 | 1,53 | 1,62 | 1,51 | 1,58 | 1,61% | 161.475,00 |
| 14.02.2025 | 1,61 | 1,61 | 1,52 | 1,55 | 1,33% | 77.558,00 |
| 13.02.2025 | 1,50 | 1,55 | 1,46 | 1,53 | 3,71% | 41.936,00 |
| 12.02.2025 | 1,50 | 1,54 | 1,46 | 1,48 | -2,45% | 69.272,00 |
| 11.02.2025 | 1,54 | 1,55 | 1,50 | 1,51 | -2,45% | 48.283,00 |
| 10.02.2025 | 1,55 | 1,61 | 1,51 | 1,55 | 1,31% | 70.433,00 |
| 07.02.2025 | 1,60 | 1,64 | 1,53 | 1,53 | -3,77% | 38.216,00 |
| 06.02.2025 | 1,60 | 1,69 | 1,58 | 1,59 | -0,62% | 113.242,00 |
| 05.02.2025 | 1,66 | 1,70 | 1,56 | 1,60 | -1,84% | 206.005,00 |
| 04.02.2025 | 1,58 | 1,65 | 1,58 | 1,63 | 4,49% | 46.432,00 |
| 03.02.2025 | 1,54 | 1,61 | 1,51 | 1,56 | -3,11% | 246.809,00 |
| 31.01.2025 | 1,59 | 1,65 | 1,58 | 1,61 | 1,90% | 65.036,00 |
| 30.01.2025 | 1,53 | 1,59 | 1,51 | 1,58 | 3,95% | 48.578,00 |
| 29.01.2025 | 1,56 | 1,56 | 1,45 | 1,52 | -1,30% | 104.451,00 |
| 28.01.2025 | 1,53 | 1,65 | 1,51 | 1,54 | 0,00% | 130.492,00 |
| 27.01.2025 | 1,65 | 1,67 | 1,52 | 1,54 | -7,78% | 101.071,00 |
| 24.01.2025 | 1,59 | 1,72 | 1,53 | 1,67 | 7,05% | 331.282,00 |
| 23.01.2025 | 1,54 | 1,65 | 1,52 | 1,56 | 1,96% | 208.990,00 |
| 22.01.2025 | 1,52 | 1,56 | 1,50 | 1,53 | 1,32% | 217.923,00 |
| 21.01.2025 | 1,57 | 1,59 | 1,46 | 1,51 | 2,03% | 247.777,00 |
| 17.01.2025 | 1,51 | 1,54 | 1,46 | 1,48 | -1,99% | 213.838,00 |
| 16.01.2025 | 1,64 | 1,64 | 1,51 | 1,51 | -7,93% | 205.842,00 |
| 15.01.2025 | 1,72 | 1,77 | 1,60 | 1,64 | -2,38% | 231.406,00 |
| 14.01.2025 | 1,74 | 1,80 | 1,66 | 1,68 | 0,00% | 158.886,00 |