3,210$
-4,75%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 3,25 | 3,33 | 3,19 | 3,19 | -5,34% | 15.086,00 |
| 25.03.2026 | 3,42 | 3,42 | 3,24 | 3,37 | 4,33% | 44.554,00 |
| 24.03.2026 | 3,32 | 3,36 | 3,19 | 3,23 | -6,92% | 41.844,00 |
| 23.03.2026 | 3,37 | 3,48 | 3,31 | 3,47 | 3,89% | 32.726,00 |
| 20.03.2026 | 3,37 | 3,42 | 3,21 | 3,34 | -4,02% | 103.093,00 |
| 19.03.2026 | 3,49 | 3,49 | 3,35 | 3,48 | 0,29% | 48.046,00 |
| 18.03.2026 | 3,66 | 3,66 | 3,36 | 3,47 | 0,58% | 26.974,00 |
| 17.03.2026 | 3,64 | 3,73 | 3,45 | 3,45 | -1,43% | 51.314,00 |
| 16.03.2026 | 3,59 | 3,64 | 3,43 | 3,50 | 2,34% | 22.133,00 |
| 13.03.2026 | 3,54 | 3,63 | 3,42 | 3,42 | 2,70% | 33.719,00 |
| 12.03.2026 | 3,72 | 3,72 | 3,33 | 3,33 | -12,37% | 170.939,00 |
| 11.03.2026 | 3,81 | 3,83 | 3,73 | 3,80 | -0,52% | 30.472,00 |
| 10.03.2026 | 3,84 | 3,95 | 3,72 | 3,82 | 6,11% | 41.528,00 |
| 09.03.2026 | 3,59 | 3,78 | 3,52 | 3,60 | 1,12% | 166.024,00 |
| 06.03.2026 | 3,59 | 3,64 | 3,52 | 3,56 | -2,73% | 42.633,00 |
| 05.03.2026 | 3,91 | 3,91 | 3,58 | 3,66 | -2,40% | 72.404,00 |
| 04.03.2026 | 3,74 | 3,87 | 3,71 | 3,75 | 2,46% | 23.811,00 |
| 03.03.2026 | 3,68 | 3,71 | 3,61 | 3,66 | -3,68% | 47.250,00 |
| 02.03.2026 | 3,88 | 3,95 | 3,80 | 3,80 | -2,06% | 79.667,00 |
| 27.02.2026 | 3,97 | 4,03 | 3,87 | 3,88 | -3,48% | 23.439,00 |
| 26.02.2026 | 4,11 | 4,11 | 3,90 | 4,02 | -3,83% | 41.044,00 |
| 25.02.2026 | 4,14 | 4,29 | 4,14 | 4,18 | 5,03% | 34.400,00 |
| 24.02.2026 | 3,96 | 4,06 | 3,91 | 3,98 | 0,51% | 41.682,00 |
| 23.02.2026 | 3,96 | 4,04 | 3,92 | 3,96 | 1,54% | 40.036,00 |
| 20.02.2026 | 3,96 | 4,04 | 3,87 | 3,90 | -2,26% | 10.398,00 |
| 19.02.2026 | 4,02 | 4,02 | 3,90 | 3,99 | -1,72% | 6.141,00 |
| 18.02.2026 | 3,88 | 4,06 | 3,88 | 4,06 | 4,64% | 12.648,00 |
| 17.02.2026 | 3,73 | 3,93 | 3,73 | 3,88 | 4,02% | 20.495,00 |
| 13.02.2026 | 3,71 | 3,90 | 3,69 | 3,73 | 6,88% | 36.179,00 |
| 12.02.2026 | 3,70 | 3,75 | 3,44 | 3,49 | -4,38% | 44.527,00 |
| 11.02.2026 | 3,80 | 3,80 | 3,61 | 3,65 | -6,17% | 15.510,00 |
| 10.02.2026 | 3,84 | 3,98 | 3,71 | 3,89 | 4,57% | 50.780,00 |
| 09.02.2026 | 3,78 | 3,81 | 3,69 | 3,72 | 4,20% | 34.598,00 |
| 06.02.2026 | 3,66 | 3,66 | 3,49 | 3,57 | 2,00% | 18.796,00 |
| 05.02.2026 | 3,68 | 3,69 | 3,44 | 3,50 | -1,13% | 87.265,00 |
| 04.02.2026 | 3,64 | 3,76 | 3,49 | 3,54 | 0,28% | 78.965,00 |
| 03.02.2026 | 3,82 | 3,83 | 3,53 | 3,53 | -7,59% | 76.101,00 |
| 02.02.2026 | 3,76 | 3,95 | 3,76 | 3,82 | 0,79% | 12.764,00 |
| 30.01.2026 | 3,90 | 3,91 | 3,78 | 3,79 | -5,01% | 26.605,00 |
| 29.01.2026 | 3,99 | 4,01 | 3,81 | 3,99 | -1,72% | 35.322,00 |
| 28.01.2026 | 4,17 | 4,17 | 4,00 | 4,06 | -4,02% | 32.954,00 |
| 27.01.2026 | 4,12 | 4,28 | 4,12 | 4,23 | 3,68% | 21.559,00 |
| 26.01.2026 | 4,33 | 4,33 | 4,04 | 4,08 | -7,69% | 66.223,00 |
| 23.01.2026 | 4,29 | 4,50 | 4,29 | 4,42 | 1,14% | 11.950,00 |
| 22.01.2026 | 4,13 | 4,39 | 4,13 | 4,37 | 6,33% | 44.116,00 |
| 21.01.2026 | 4,13 | 4,15 | 4,02 | 4,11 | -0,96% | 36.640,00 |
| 20.01.2026 | 4,03 | 4,17 | 4,03 | 4,15 | 1,97% | 15.984,00 |
| 16.01.2026 | 4,10 | 4,14 | 3,93 | 4,07 | -0,37% | 72.883,00 |
| 15.01.2026 | 4,30 | 4,32 | 4,02 | 4,09 | -4,33% | 71.240,00 |
| 14.01.2026 | 4,22 | 4,27 | 3,99 | 4,27 | 0,47% | 68.995,00 |
| 13.01.2026 | 4,21 | 4,29 | 4,13 | 4,25 | -0,23% | 25.057,00 |
| 12.01.2026 | 4,39 | 4,39 | 4,16 | 4,26 | -3,40% | 24.861,00 |
| 09.01.2026 | 4,51 | 4,56 | 4,36 | 4,41 | -1,56% | 32.000,00 |
| 08.01.2026 | 4,58 | 4,63 | 4,43 | 4,48 | -1,54% | 63.312,00 |
| 07.01.2026 | 4,40 | 4,68 | 4,40 | 4,55 | 3,41% | 31.156,00 |
| 06.01.2026 | 4,47 | 4,55 | 4,37 | 4,40 | -3,08% | 62.473,00 |
| 05.01.2026 | 4,74 | 4,86 | 4,49 | 4,54 | -5,42% | 58.341,00 |
| 02.01.2026 | 4,84 | 4,97 | 4,73 | 4,80 | -0,83% | 100.185,00 |
| 31.12.2025 | 4,73 | 4,88 | 4,62 | 4,84 | 1,26% | 73.572,00 |
| 30.12.2025 | 4,94 | 5,00 | 4,70 | 4,78 | -3,63% | 108.859,00 |
| 29.12.2025 | 5,04 | 5,10 | 4,82 | 4,96 | 4,42% | 105.073,00 |
| 26.12.2025 | 4,81 | 4,87 | 4,67 | 4,75 | -1,86% | 39.146,00 |
| 24.12.2025 | 4,85 | 5,03 | 4,84 | 4,84 | 0,21% | 51.164,00 |
| 23.12.2025 | 4,72 | 4,93 | 4,72 | 4,83 | 2,99% | 57.742,00 |
| 22.12.2025 | 4,53 | 4,77 | 4,53 | 4,69 | 7,32% | 114.754,00 |
| 19.12.2025 | 4,28 | 4,46 | 4,18 | 4,37 | 5,05% | 406.309,00 |
| 18.12.2025 | 4,00 | 4,27 | 4,00 | 4,16 | 4,79% | 56.918,00 |
| 17.12.2025 | 3,93 | 4,09 | 3,91 | 3,97 | -2,22% | 78.088,00 |
| 16.12.2025 | 4,25 | 4,26 | 3,91 | 4,06 | -15,24% | 148.069,00 |
| 15.12.2025 | 4,61 | 4,90 | 4,55 | 4,79 | 2,35% | 68.133,00 |
| 12.12.2025 | 5,05 | 5,05 | 4,59 | 4,68 | -10,34% | 168.439,00 |
| 11.12.2025 | 5,15 | 5,45 | 5,15 | 5,22 | 1,75% | 219.268,00 |
| 10.12.2025 | 4,72 | 5,13 | 4,72 | 5,13 | 11,76% | 223.162,00 |
| 09.12.2025 | 4,61 | 4,66 | 4,47 | 4,59 | -0,65% | 87.844,00 |
| 08.12.2025 | 4,74 | 4,90 | 4,57 | 4,62 | -2,53% | 61.651,00 |
| 05.12.2025 | 4,77 | 4,88 | 4,61 | 4,74 | -1,86% | 63.178,00 |
| 04.12.2025 | 4,54 | 4,92 | 4,54 | 4,83 | 3,65% | 76.630,00 |
| 03.12.2025 | 4,73 | 4,75 | 4,52 | 4,66 | -1,06% | 52.670,00 |
| 02.12.2025 | 4,74 | 4,77 | 4,61 | 4,71 | 0,86% | 96.708,00 |
| 01.12.2025 | 4,90 | 4,90 | 4,52 | 4,67 | -7,89% | 135.019,00 |
| 28.11.2025 | 5,03 | 5,11 | 4,95 | 5,07 | 0,60% | 47.045,00 |
| 26.11.2025 | 5,04 | 5,15 | 4,90 | 5,04 | -3,82% | 122.182,00 |
| 25.11.2025 | 5,17 | 5,30 | 5,00 | 5,24 | -2,06% | 135.775,00 |
| 24.11.2025 | 5,08 | 5,35 | 5,03 | 5,35 | 14,07% | 312.658,00 |
| 21.11.2025 | 4,80 | 4,86 | 4,55 | 4,69 | -1,88% | 117.408,00 |
| 20.11.2025 | 4,86 | 4,96 | 4,50 | 4,78 | 8,64% | 377.110,00 |
| 19.11.2025 | 4,60 | 4,62 | 4,31 | 4,40 | 7,06% | 131.677,00 |
| 18.11.2025 | 4,11 | 4,16 | 3,90 | 4,11 | -0,72% | 110.596,00 |
| 17.11.2025 | 4,18 | 4,28 | 4,03 | 4,14 | 6,15% | 186.809,00 |
| 14.11.2025 | 3,65 | 3,95 | 3,62 | 3,90 | 9,24% | 218.658,00 |
| 13.11.2025 | 3,77 | 3,79 | 3,49 | 3,57 | -2,19% | 121.553,00 |
| 12.11.2025 | 3,79 | 3,86 | 3,56 | 3,65 | -1,88% | 80.008,00 |
| 11.11.2025 | 3,60 | 3,78 | 3,60 | 3,72 | 4,79% | 105.305,00 |
| 10.11.2025 | 3,59 | 3,71 | 3,48 | 3,55 | 11,29% | 192.994,00 |
| 07.11.2025 | 3,17 | 3,30 | 3,16 | 3,19 | 1,92% | 80.630,00 |
| 06.11.2025 | 3,26 | 3,28 | 3,12 | 3,13 | -3,99% | 25.366,00 |
| 05.11.2025 | 3,27 | 3,35 | 3,25 | 3,26 | -0,61% | 10.315,00 |
| 04.11.2025 | 3,41 | 3,41 | 3,21 | 3,28 | 0,31% | 52.962,00 |
| 03.11.2025 | 3,30 | 3,44 | 3,17 | 3,27 | -5,22% | 80.189,00 |
| 31.10.2025 | 3,46 | 3,63 | 3,36 | 3,45 | -0,86% | 14.429,00 |