22,300€
-8,98%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -5,31% | 110,00 |
| 14.11.2024 | 25,40 | 25,70 | 24,10 | 24,50 | -3,92% | - |
| 13.11.2024 | 25,40 | 26,50 | 25,30 | 25,50 | 2,00% | - |
| 12.11.2024 | 24,80 | 25,80 | 24,40 | 25,00 | 2,04% | 470,00 |
| 11.11.2024 | 24,80 | 25,50 | 24,10 | 24,50 | 1,24% | - |
| 08.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 85,00 |
| 07.11.2024 | 26,00 | 26,00 | 24,60 | 24,60 | 0,00% | 1.881,00 |
| 06.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 6,96% | 100,00 |
| 05.11.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -1,71% | 91,00 |
| 04.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 3,00 |
| 01.11.2024 | 23,90 | 24,70 | 23,30 | 23,60 | -0,84% | - |
| 31.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | 85,00 |
| 30.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 90,00 |
| 29.10.2024 | 24,80 | 24,80 | 24,40 | 24,40 | -5,43% | 355,00 |
| 28.10.2024 | 25,20 | 26,20 | 25,20 | 25,80 | 3,20% | 303,00 |
| 25.10.2024 | 26,40 | 26,40 | 25,00 | 25,00 | -4,21% | 735,00 |
| 24.10.2024 | 26,50 | 26,90 | 25,90 | 26,10 | -2,25% | - |
| 23.10.2024 | 26,70 | 26,90 | 26,30 | 26,70 | 0,75% | - |
| 22.10.2024 | 26,90 | 26,90 | 26,10 | 26,50 | 2,71% | - |
| 21.10.2024 | 26,20 | 26,20 | 25,60 | 25,80 | -0,77% | 238,00 |
| 18.10.2024 | 26,20 | 26,20 | 26,00 | 26,00 | -3,70% | 185,00 |
| 17.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,10% | 100,00 |
| 16.10.2024 | 26,90 | 27,90 | 26,70 | 27,30 | 0,74% | - |
| 15.10.2024 | 27,90 | 27,90 | 26,90 | 27,10 | -2,17% | - |
| 14.10.2024 | 28,70 | 28,90 | 27,70 | 27,70 | 1,09% | - |
| 11.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 132,00 |
| 10.10.2024 | 27,20 | 27,20 | 27,00 | 27,20 | -3,55% | 236,00 |
| 09.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | 116,00 |
| 08.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | 1,00 |
| 07.10.2024 | 28,20 | 29,20 | 28,20 | 28,20 | 1,44% | 501,00 |
| 04.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,07% | 15,00 |
| 03.10.2024 | 27,30 | 28,10 | 26,70 | 28,10 | 1,08% | - |
| 02.10.2024 | 29,60 | 29,60 | 27,80 | 27,80 | -5,12% | 257,00 |
| 01.10.2024 | 30,50 | 31,10 | 29,30 | 29,30 | -1,68% | - |
| 30.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 4,93% | 20,00 |
| 27.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | 20,00 |
| 26.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 2.000,00 |
| 25.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -19,35% | 12,00 |
| 24.09.2024 | 36,10 | 37,10 | 35,50 | 36,70 | 1,66% | - |
| 23.09.2024 | 37,00 | 38,20 | 36,10 | 36,10 | -2,17% | - |
| 20.09.2024 | 36,80 | 37,50 | 36,30 | 36,90 | 0,54% | - |
| 19.09.2024 | 37,90 | 38,90 | 36,70 | 36,70 | -2,65% | - |
| 18.09.2024 | 37,10 | 38,90 | 37,00 | 37,70 | -5,28% | - |
| 17.09.2024 | 39,00 | 39,80 | 39,00 | 39,80 | -0,50% | 102,00 |
| 16.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,25% | 25,00 |
| 13.09.2024 | 37,70 | 39,90 | 37,10 | 39,90 | 6,12% | - |
| 12.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,27% | 1,00 |
| 11.09.2024 | 37,90 | 38,70 | 37,50 | 37,70 | -0,26% | - |
| 10.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -6,44% | 1,00 |
| 09.09.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 3,06% | 81,00 |
| 06.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -3,45% | 6,00 |
| 05.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,74% | 12,00 |
| 04.09.2024 | 37,40 | 40,70 | 36,70 | 40,30 | 7,47% | - |
| 03.09.2024 | 37,20 | 40,00 | 36,50 | 37,50 | 0,27% | - |
| 02.09.2024 | 37,40 | 37,40 | 37,30 | 37,40 | -0,27% | - |
| 30.08.2024 | 36,10 | 37,70 | 36,00 | 37,50 | 4,46% | - |
| 29.08.2024 | 34,60 | 37,10 | 34,50 | 35,90 | 4,06% | - |
| 28.08.2024 | 34,20 | 35,30 | 34,00 | 34,50 | 1,17% | - |
| 27.08.2024 | 33,80 | 34,30 | 33,10 | 34,10 | 1,19% | - |
| 26.08.2024 | 33,20 | 33,90 | 33,20 | 33,70 | 1,81% | - |
| 23.08.2024 | 31,80 | 33,30 | 31,60 | 33,10 | 4,42% | - |
| 22.08.2024 | 32,40 | 33,20 | 31,70 | 31,70 | -1,86% | - |
| 21.08.2024 | 32,20 | 33,30 | 31,70 | 32,30 | 0,62% | - |
| 20.08.2024 | 32,00 | 32,50 | 31,10 | 32,10 | 2,88% | - |
| 19.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,97% | 85,00 |
| 16.08.2024 | 30,20 | 30,90 | 29,90 | 30,90 | 1,98% | - |
| 15.08.2024 | 29,40 | 31,10 | 29,40 | 30,30 | 3,41% | - |
| 14.08.2024 | 30,30 | 30,30 | 28,50 | 29,30 | -3,93% | - |
| 13.08.2024 | 30,60 | 31,20 | 29,90 | 30,50 | 3,04% | - |
| 12.08.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -1,66% | 26,00 |
| 09.08.2024 | 30,00 | 31,30 | 29,70 | 30,10 | 4,51% | - |
| 08.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | 1,00 |
| 07.08.2024 | 31,20 | 31,20 | 30,00 | 30,00 | -2,28% | 2,00 |
| 06.08.2024 | 30,20 | 31,70 | 29,10 | 30,70 | 0,33% | - |
| 05.08.2024 | 31,20 | 31,20 | 30,60 | 30,60 | -4,38% | 229,00 |
| 02.08.2024 | 34,20 | 34,20 | 32,00 | 32,00 | -8,05% | 53,00 |
| 01.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,85% | 70,00 |
| 31.07.2024 | 35,50 | 35,90 | 34,70 | 35,10 | 1,45% | - |
| 30.07.2024 | 34,60 | 35,00 | 34,00 | 34,60 | -12,18% | 1.120,00 |
| 29.07.2024 | 39,60 | 39,60 | 39,40 | 39,40 | -3,90% | 113,00 |
| 26.07.2024 | 41,20 | 41,20 | 41,00 | 41,00 | 9,04% | 482,00 |
| 25.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 3,87% | 450,00 |
| 24.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,84% | 15,00 |
| 23.07.2024 | 33,40 | 36,30 | 33,10 | 35,90 | 7,81% | - |
| 22.07.2024 | 33,80 | 35,60 | 33,10 | 33,30 | -2,06% | - |
| 19.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | 10,00 |
| 18.07.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,85% | 100,00 |
| 17.07.2024 | 36,60 | 36,60 | 34,90 | 35,50 | -3,27% | - |
| 16.07.2024 | 36,40 | 37,50 | 36,20 | 36,70 | 0,82% | - |
| 15.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 20,00 |
| 12.07.2024 | 35,00 | 35,80 | 34,00 | 35,80 | 0,56% | 946,00 |
| 11.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 5,64% | 100,00 |
| 10.07.2024 | 34,40 | 35,30 | 33,50 | 33,70 | -1,75% | - |
| 09.07.2024 | 33,60 | 34,50 | 33,20 | 34,30 | 3,31% | - |
| 08.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 1,00 |
| 05.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,30% | 100,00 |
| 04.07.2024 | 33,20 | 33,40 | 33,20 | 33,30 | -0,30% | - |
| 03.07.2024 | 34,20 | 34,20 | 33,40 | 33,40 | -3,19% | 300,00 |
| 02.07.2024 | 36,30 | 36,50 | 34,30 | 34,50 | -4,96% | - |
| 01.07.2024 | 34,40 | 36,50 | 34,00 | 36,30 | 6,14% | - |