21,500€
Echtzeit-Aktienkurs Celldex Therapeutics
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.01.2025 | 23,00 | 23,90 | 22,80 | 23,70 | 2,16% | - |
| 20.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 21,00 |
| 17.01.2025 | 22,20 | 23,30 | 22,10 | 23,10 | 5,00% | - |
| 16.01.2025 | 21,80 | 22,00 | 21,80 | 22,00 | -0,45% | 171,00 |
| 15.01.2025 | 22,30 | 23,10 | 21,90 | 22,10 | -2,21% | - |
| 14.01.2025 | 23,60 | 23,60 | 22,60 | 22,60 | -2,59% | 147,00 |
| 13.01.2025 | 23,80 | 23,80 | 22,80 | 23,20 | -2,11% | 320,00 |
| 10.01.2025 | 25,80 | 25,80 | 23,50 | 23,70 | -8,14% | - |
| 09.01.2025 | 25,70 | 25,80 | 25,70 | 25,80 | -0,77% | - |
| 08.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | 5,00 |
| 07.01.2025 | 25,20 | 27,40 | 25,20 | 27,40 | 4,58% | 77,00 |
| 06.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,16% | 11,00 |
| 03.01.2025 | 25,10 | 26,30 | 25,10 | 25,90 | 7,02% | - |
| 02.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 3,00 |
| 30.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 2,00 |
| 27.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | 100,00 |
| 23.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -4,92% | 15,00 |
| 20.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 5,17% | 9,00 |
| 19.12.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -3,33% | 86,00 |
| 18.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | 90,00 |
| 17.12.2024 | 25,00 | 25,00 | 24,80 | 24,80 | 3,33% | 64,00 |
| 16.12.2024 | 24,40 | 24,40 | 24,00 | 24,00 | -0,41% | 10,00 |
| 13.12.2024 | 25,30 | 25,30 | 23,30 | 24,10 | -5,12% | - |
| 12.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | 30,00 |
| 11.12.2024 | 25,20 | 25,90 | 24,90 | 25,70 | 0,39% | - |
| 10.12.2024 | 24,80 | 25,60 | 24,80 | 25,60 | 2,40% | 271,00 |
| 09.12.2024 | 25,60 | 25,60 | 25,00 | 25,00 | -1,57% | 81,00 |
| 06.12.2024 | 24,40 | 25,40 | 24,40 | 25,40 | 2,83% | 81,00 |
| 05.12.2024 | 25,30 | 25,50 | 24,50 | 24,70 | -2,37% | - |
| 04.12.2024 | 25,00 | 27,30 | 25,00 | 25,30 | 0,40% | - |
| 03.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 100,00 |
| 02.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | 45,00 |
| 29.11.2024 | 26,40 | 26,60 | 25,70 | 25,90 | -2,26% | - |
| 28.11.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,76% | - |
| 27.11.2024 | 25,50 | 26,70 | 25,30 | 26,30 | 3,14% | - |
| 26.11.2024 | 26,90 | 26,90 | 25,30 | 25,50 | -4,85% | - |
| 25.11.2024 | 26,60 | 26,80 | 26,40 | 26,80 | 4,69% | 944,00 |
| 22.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,99% | 85,00 |
| 21.11.2024 | 25,10 | 25,90 | 24,90 | 25,10 | 0,00% | - |
| 20.11.2024 | 23,70 | 25,50 | 23,60 | 25,10 | 6,81% | - |
| 19.11.2024 | 22,00 | 24,10 | 21,60 | 23,50 | 5,86% | - |
| 18.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | 130,00 |
| 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 |