18,400€
4,55%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 18,90 | 20,00 | 18,10 | 18,10 | 2,84% | 351,00 |
| 12.06.2025 | 17,50 | 17,60 | 17,20 | 17,60 | -0,85% | 316,00 |
| 11.06.2025 | 18,30 | 18,65 | 17,75 | 17,75 | -4,57% | - |
| 10.06.2025 | 17,90 | 18,60 | 17,90 | 18,60 | 3,91% | 113,00 |
| 09.06.2025 | 18,90 | 18,90 | 17,90 | 17,90 | -4,28% | 620,00 |
| 06.06.2025 | 17,70 | 18,70 | 17,70 | 18,70 | 11,31% | 650,00 |
| 05.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | 111,00 |
| 04.06.2025 | 17,50 | 17,50 | 17,20 | 17,20 | -1,43% | 98,00 |
| 03.06.2025 | 17,40 | 18,05 | 17,15 | 17,45 | 0,00% | - |
| 02.06.2025 | 17,30 | 18,00 | 17,00 | 17,45 | 0,00% | - |
| 30.05.2025 | 17,55 | 17,70 | 16,65 | 17,45 | 3,25% | - |
| 29.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | 58,00 |
| 28.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | 50,00 |
| 27.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | 50,00 |
| 26.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | 17,00 |
| 23.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 43,00 |
| 22.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,42% | 69,00 |
| 21.05.2025 | 18,00 | 18,35 | 17,15 | 17,65 | -4,08% | - |
| 20.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | 30,00 |
| 19.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | 500,00 |
| 16.05.2025 | 18,10 | 18,20 | 18,00 | 18,20 | 1,68% | 1.262,00 |
| 15.05.2025 | 16,70 | 17,90 | 16,70 | 17,90 | 0,56% | 501,00 |
| 14.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | 12,00 |
| 13.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 283,00 |
| 12.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 8,33% | 115,00 |
| 09.05.2025 | 17,20 | 17,20 | 16,80 | 16,80 | -1,18% | 150,00 |
| 08.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | 6,00 |
| 07.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 4,00 |
| 06.05.2025 | 16,80 | 16,80 | 16,20 | 16,20 | -11,48% | 247,00 |
| 05.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 26,00 |
| 02.05.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 1,65% | 265,00 |
| 30.04.2025 | 18,70 | 18,70 | 18,20 | 18,20 | -1,62% | 780,00 |
| 29.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 3,00 |
| 28.04.2025 | 17,70 | 18,30 | 17,70 | 18,30 | 6,71% | 285,00 |
| 25.04.2025 | 17,30 | 17,30 | 16,75 | 17,15 | -0,58% | - |
| 24.04.2025 | 17,10 | 17,25 | 16,85 | 17,25 | -1,43% | - |
| 23.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 3,55% | 62,00 |
| 22.04.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 5,30% | 206,00 |
| 17.04.2025 | 15,80 | 16,15 | 15,40 | 16,05 | 2,56% | - |
| 16.04.2025 | 16,00 | 16,25 | 15,25 | 15,65 | -3,40% | - |
| 15.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,86% | 100,00 |
| 14.04.2025 | 14,85 | 15,85 | 14,85 | 15,75 | 6,06% | - |
| 11.04.2025 | 14,25 | 14,85 | 13,80 | 14,85 | 3,85% | - |
| 10.04.2025 | 14,70 | 14,70 | 14,00 | 14,30 | -4,98% | 1.067,00 |
| 09.04.2025 | 13,50 | 16,00 | 13,05 | 15,05 | 3,79% | - |
| 08.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 1,00 |
| 07.04.2025 | 13,90 | 14,20 | 13,90 | 14,20 | -0,70% | 85,00 |
| 04.04.2025 | 15,10 | 15,10 | 14,30 | 14,30 | -7,74% | 17,00 |
| 03.04.2025 | 14,80 | 15,50 | 14,50 | 15,50 | -3,73% | 2.806,00 |
| 02.04.2025 | 15,40 | 16,10 | 15,40 | 16,10 | 2,55% | 334,00 |
| 01.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -6,55% | 2,00 |
| 31.03.2025 | 18,20 | 18,20 | 16,40 | 16,80 | -7,69% | 751,00 |
| 28.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 850,00 |
| 27.03.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -1,09% | 1.082,00 |
| 26.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | 1.505,00 |
| 25.03.2025 | 19,00 | 19,00 | 18,70 | 18,70 | 2,19% | 830,00 |
| 24.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,83% | 329,00 |
| 21.03.2025 | 18,30 | 18,55 | 17,95 | 18,15 | -2,94% | - |
| 20.03.2025 | 18,40 | 19,40 | 18,40 | 18,70 | 2,75% | 600,00 |
| 19.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | 110,00 |
| 18.03.2025 | 18,60 | 19,05 | 17,95 | 18,15 | -3,46% | - |
| 17.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | 123,00 |
| 14.03.2025 | 18,60 | 19,35 | 18,45 | 18,75 | 1,08% | - |
| 13.03.2025 | 19,40 | 19,85 | 18,35 | 18,55 | -4,38% | - |
| 12.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,47% | 8,00 |
| 11.03.2025 | 18,00 | 18,85 | 17,35 | 18,75 | -0,27% | - |
| 10.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | 22,00 |
| 07.03.2025 | 19,90 | 19,90 | 19,40 | 19,40 | -4,90% | 106,00 |
| 06.03.2025 | 19,90 | 20,40 | 19,90 | 20,40 | 4,35% | 111,00 |
| 05.03.2025 | 18,95 | 20,10 | 18,55 | 19,55 | 3,71% | - |
| 04.03.2025 | 18,45 | 19,05 | 17,90 | 18,85 | -0,26% | - |
| 03.03.2025 | 19,70 | 19,90 | 18,90 | 18,90 | -4,30% | 168,00 |
| 28.02.2025 | 19,55 | 19,75 | 18,70 | 19,75 | 1,02% | - |
| 27.02.2025 | 19,80 | 20,50 | 19,45 | 19,55 | -0,26% | - |
| 26.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 45,00 |
| 25.02.2025 | 20,00 | 20,00 | 19,60 | 19,60 | -8,41% | 338,00 |
| 24.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 5,00 |
| 21.02.2025 | 21,80 | 22,30 | 21,30 | 21,50 | 0,00% | - |
| 20.02.2025 | 22,10 | 22,10 | 21,50 | 21,50 | -2,71% | - |
| 19.02.2025 | 21,60 | 22,10 | 21,40 | 22,10 | 2,31% | - |
| 18.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 1,00 |
| 17.02.2025 | 21,60 | 21,80 | 21,60 | 21,70 | 0,00% | - |
| 14.02.2025 | 22,30 | 22,50 | 21,30 | 21,70 | 2,36% | - |
| 13.02.2025 | 21,80 | 22,20 | 21,20 | 21,20 | 3,92% | 677,00 |
| 12.02.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -3,32% | 101,00 |
| 11.02.2025 | 20,80 | 21,10 | 20,30 | 21,10 | -0,47% | - |
| 10.02.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -6,19% | 301,00 |
| 07.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 3,00 |
| 06.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | 136,00 |
| 05.02.2025 | 22,20 | 23,30 | 22,20 | 23,10 | 4,05% | - |
| 04.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,06% | 85,00 |
| 03.02.2025 | 23,60 | 23,70 | 22,90 | 22,90 | -3,38% | - |
| 31.01.2025 | 24,30 | 24,90 | 23,50 | 23,70 | -2,47% | - |
| 30.01.2025 | 24,50 | 25,10 | 23,90 | 24,30 | -0,41% | - |
| 29.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 3,83% | 75,00 |
| 28.01.2025 | 23,40 | 23,70 | 23,10 | 23,50 | 0,00% | - |
| 27.01.2025 | 22,80 | 23,90 | 22,40 | 23,50 | 2,62% | - |
| 24.01.2025 | 23,40 | 23,50 | 22,70 | 22,90 | -1,72% | - |
| 23.01.2025 | 23,30 | 23,50 | 22,70 | 23,30 | 0,00% | - |
| 22.01.2025 | 23,70 | 23,90 | 23,10 | 23,30 | -1,69% | - |