21,700€
1,40%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 1,87% | 3.853,00 |
| 14.08.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -2,73% | 700,00 |
| 13.08.2025 | 20,60 | 22,00 | 20,60 | 22,00 | 8,91% | 1.573,00 |
| 12.08.2025 | 19,50 | 20,20 | 19,50 | 20,20 | 16,76% | 400,00 |
| 11.08.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -2,54% | 110,00 |
| 08.08.2025 | 18,25 | 18,40 | 17,45 | 17,75 | -0,84% | - |
| 07.08.2025 | 18,60 | 18,60 | 17,90 | 17,90 | -1,65% | 373,00 |
| 06.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -4,96% | 120,00 |
| 05.08.2025 | 18,95 | 19,45 | 18,50 | 19,15 | 1,32% | - |
| 04.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 33,00 |
| 01.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,82% | 1.517,00 |
| 31.07.2025 | 19,95 | 20,05 | 19,05 | 19,25 | -4,70% | - |
| 30.07.2025 | 19,50 | 20,20 | 19,50 | 20,20 | 6,88% | 38,00 |
| 29.07.2025 | 19,30 | 19,30 | 18,90 | 18,90 | -0,79% | 244,00 |
| 28.07.2025 | 20,00 | 20,40 | 18,95 | 19,05 | -4,03% | - |
| 25.07.2025 | 19,75 | 20,10 | 19,30 | 19,85 | 0,51% | - |
| 24.07.2025 | 20,40 | 20,50 | 19,45 | 19,75 | -2,23% | - |
| 23.07.2025 | 19,30 | 20,20 | 19,30 | 20,20 | 6,88% | 159,00 |
| 22.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,27% | 4.602,00 |
| 21.07.2025 | 19,30 | 19,50 | 18,75 | 18,85 | -2,58% | - |
| 18.07.2025 | 19,75 | 20,10 | 19,05 | 19,35 | -2,52% | - |
| 17.07.2025 | 19,75 | 20,10 | 19,45 | 19,85 | 0,51% | - |
| 16.07.2025 | 19,65 | 20,10 | 19,45 | 19,75 | -4,13% | - |
| 15.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | 272,00 |
| 14.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | 1,00 |
| 11.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,78% | 115,00 |
| 10.07.2025 | 19,10 | 19,55 | 18,65 | 19,35 | 6,91% | - |
| 09.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | 200,00 |
| 08.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -5,88% | 1,00 |
| 07.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,81% | 4,00 |
| 04.07.2025 | 18,60 | 18,65 | 18,55 | 18,55 | -0,27% | - |
| 03.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | 344,00 |
| 02.07.2025 | 18,10 | 19,00 | 18,10 | 19,00 | 2,15% | 52,00 |
| 01.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 9,41% | 120,00 |
| 30.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,02% | 120,00 |
| 27.06.2025 | 18,15 | 18,35 | 17,25 | 17,35 | -3,88% | - |
| 26.06.2025 | 18,40 | 18,45 | 17,55 | 18,05 | -1,90% | - |
| 25.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | 30,00 |
| 24.06.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 5,00% | 122,00 |
| 23.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,84% | 30,00 |
| 20.06.2025 | 18,05 | 18,35 | 17,45 | 17,85 | -1,92% | - |
| 19.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | 22,00 |
| 18.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 70,00 |
| 17.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | 9,00 |
| 16.06.2025 | 18,20 | 18,20 | 17,20 | 17,20 | -4,97% | 121,00 |
| 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 |