3,490$
0,58%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 3,47 | 3,61 | 3,47 | 3,48 | 0,29% | 44.064,00 |
| 23.10.2025 | 3,56 | 3,60 | 3,39 | 3,47 | -3,34% | 32.325,00 |
| 22.10.2025 | 3,68 | 3,70 | 3,51 | 3,59 | -2,45% | 50.623,00 |
| 21.10.2025 | 3,61 | 3,76 | 3,58 | 3,68 | -6,84% | 106.193,00 |
| 20.10.2025 | 3,88 | 4,02 | 3,70 | 3,95 | -0,75% | 141.243,00 |
| 17.10.2025 | 4,40 | 4,41 | 3,95 | 3,98 | -11,95% | 219.046,00 |
| 16.10.2025 | 5,20 | 5,48 | 3,90 | 4,52 | 9,44% | 1.300.533,00 |
| 15.10.2025 | 4,10 | 4,20 | 4,00 | 4,13 | -0,72% | 74.170,00 |
| 14.10.2025 | 4,26 | 4,37 | 4,15 | 4,16 | -5,88% | 112.431,00 |
| 13.10.2025 | 4,36 | 4,55 | 4,29 | 4,42 | 9,41% | 169.055,00 |
| 10.10.2025 | 4,20 | 4,40 | 3,92 | 4,04 | -3,12% | 107.635,00 |
| 09.10.2025 | 4,14 | 4,25 | 3,84 | 4,17 | -3,02% | 199.658,00 |
| 08.10.2025 | 4,45 | 4,59 | 4,11 | 4,30 | 12,57% | 554.462,00 |
| 07.10.2025 | 3,72 | 3,83 | 3,56 | 3,82 | 8,22% | 193.255,00 |
| 06.10.2025 | 3,42 | 3,54 | 3,36 | 3,53 | 1,44% | 83.987,00 |
| 03.10.2025 | 3,55 | 3,59 | 3,44 | 3,48 | 1,75% | 9.788,00 |
| 02.10.2025 | 3,49 | 3,54 | 3,28 | 3,42 | 3,95% | 110.655,00 |
| 01.10.2025 | 3,00 | 3,34 | 2,97 | 3,29 | 15,44% | 203.795,00 |
| 30.09.2025 | 2,80 | 2,85 | 2,71 | 2,85 | 0,35% | 60.929,00 |
| 29.09.2025 | 2,58 | 2,94 | 2,48 | 2,84 | -15,48% | 410.737,00 |
| 26.09.2025 | 3,43 | 3,56 | 3,27 | 3,36 | 1,20% | 184.665,00 |
| 25.09.2025 | 3,45 | 3,47 | 3,27 | 3,32 | -4,32% | 94.078,00 |
| 24.09.2025 | 3,54 | 3,54 | 3,41 | 3,47 | -0,57% | 66.761,00 |
| 23.09.2025 | 3,69 | 3,73 | 3,38 | 3,49 | -4,90% | 120.481,00 |
| 22.09.2025 | 3,61 | 3,76 | 3,58 | 3,67 | 6,69% | 141.943,00 |
| 19.09.2025 | 3,51 | 3,55 | 3,30 | 3,44 | 8,52% | 322.139,00 |
| 18.09.2025 | 3,19 | 3,25 | 3,14 | 3,17 | 3,43% | 176.353,00 |
| 17.09.2025 | 3,19 | 3,19 | 2,99 | 3,07 | -3,01% | 60.954,00 |
| 16.09.2025 | 3,18 | 3,20 | 3,05 | 3,16 | 5,69% | 84.900,00 |
| 15.09.2025 | 3,05 | 3,13 | 2,96 | 2,99 | 3,46% | 95.666,00 |
| 12.09.2025 | 3,04 | 3,13 | 2,88 | 2,89 | -3,02% | 149.595,00 |
| 11.09.2025 | 3,27 | 3,35 | 2,90 | 2,98 | -2,30% | 206.151,00 |
| 10.09.2025 | 2,90 | 3,18 | 2,90 | 3,05 | 7,02% | 197.191,00 |
| 09.09.2025 | 2,85 | 2,91 | 2,81 | 2,85 | 4,01% | 44.839,00 |
| 08.09.2025 | 2,66 | 2,82 | 2,66 | 2,74 | 2,24% | 51.881,00 |
| 05.09.2025 | 2,62 | 2,70 | 2,57 | 2,68 | 1,90% | 54.996,00 |
| 04.09.2025 | 2,63 | 2,64 | 2,53 | 2,63 | 1,54% | 49.528,00 |
| 03.09.2025 | 2,59 | 2,64 | 2,54 | 2,59 | 0,00% | 32.644,00 |
| 02.09.2025 | 2,57 | 2,63 | 2,50 | 2,59 | 0,66% | 51.328,00 |
| 29.08.2025 | 2,63 | 2,68 | 2,57 | 2,57 | -1,04% | 35.096,00 |
| 28.08.2025 | 2,58 | 2,67 | 2,58 | 2,60 | -2,62% | 38.206,00 |
| 27.08.2025 | 2,65 | 2,74 | 2,59 | 2,67 | 3,09% | 24.058,00 |
| 26.08.2025 | 2,65 | 2,69 | 2,56 | 2,59 | -3,72% | 35.240,00 |
| 25.08.2025 | 2,77 | 2,79 | 2,68 | 2,69 | -5,61% | 72.860,00 |
| 22.08.2025 | 2,77 | 2,89 | 2,77 | 2,85 | 2,89% | 17.913,00 |
| 21.08.2025 | 2,73 | 2,80 | 2,71 | 2,77 | -1,77% | 45.479,00 |
| 20.08.2025 | 2,95 | 2,97 | 2,79 | 2,82 | -5,37% | 79.635,00 |
| 19.08.2025 | 3,00 | 3,08 | 2,93 | 2,98 | 2,76% | 135.029,00 |
| 18.08.2025 | 2,89 | 2,94 | 2,74 | 2,90 | 1,75% | 96.460,00 |
| 15.08.2025 | 2,92 | 2,95 | 2,78 | 2,85 | -0,35% | 102.898,00 |
| 14.08.2025 | 2,81 | 2,93 | 2,70 | 2,86 | 2,51% | 104.461,00 |
| 13.08.2025 | 2,87 | 2,90 | 2,71 | 2,79 | 4,89% | 146.044,00 |
| 12.08.2025 | 2,62 | 2,73 | 2,59 | 2,66 | 0,38% | 39.814,00 |
| 11.08.2025 | 2,63 | 2,68 | 2,56 | 2,65 | 1,92% | 81.131,00 |
| 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 |