1,540€
8,45%
Echtzeit-Aktienkurs Cellectis SA
Bid:
Ask:
Aktienkurse zur Cellectis SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
19.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -5,96% | - |
18.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
17.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -8,07% | - |
16.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -6,94% | - |
13.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
12.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
11.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
10.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
09.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | - |
06.12.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 1,78% | - |
05.12.2024 | 1,65 | 1,70 | 1,65 | 1,69 | -0,59% | - |
04.12.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -3,95% | - |
03.12.2024 | 1,79 | 1,79 | 1,71 | 1,77 | -1,12% | - |
02.12.2024 | 1,83 | 1,83 | 1,79 | 1,79 | -4,79% | - |
29.11.2024 | 1,83 | 1,88 | 1,77 | 1,88 | 6,21% | - |
28.11.2024 | 1,85 | 1,85 | 1,77 | 1,77 | -4,84% | - |
27.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 3,91% | - |
26.11.2024 | 1,72 | 1,79 | 1,71 | 1,79 | 1,13% | - |
25.11.2024 | 1,65 | 1,77 | 1,63 | 1,77 | 9,26% | - |
22.11.2024 | 1,64 | 1,64 | 1,62 | 1,62 | -6,90% | - |
21.11.2024 | 1,80 | 1,83 | 1,74 | 1,74 | 1,75% | - |
20.11.2024 | 1,69 | 1,71 | 1,68 | 1,71 | 3,01% | - |
19.11.2024 | 1,68 | 1,68 | 1,62 | 1,66 | 0,61% | - |
18.11.2024 | 1,62 | 1,65 | 1,61 | 1,65 | 0,00% | - |
15.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
14.11.2024 | 1,71 | 1,71 | 1,67 | 1,70 | -3,41% | 220,00 |
13.11.2024 | 1,71 | 1,76 | 1,67 | 1,76 | 4,14% | - |
12.11.2024 | 1,64 | 1,69 | 1,60 | 1,69 | 6,96% | - |
11.11.2024 | 1,51 | 1,59 | 1,51 | 1,58 | 6,76% | - |
08.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
07.11.2024 | 1,50 | 1,61 | 1,50 | 1,51 | -3,21% | - |
06.11.2024 | 1,53 | 1,61 | 1,53 | 1,56 | 0,65% | - |
05.11.2024 | 1,49 | 1,63 | 1,49 | 1,55 | -0,64% | - |
04.11.2024 | 1,49 | 1,60 | 1,49 | 1,56 | 0,65% | - |
01.11.2024 | 1,51 | 1,62 | 1,51 | 1,55 | -1,27% | - |
31.10.2024 | 1,53 | 1,63 | 1,53 | 1,57 | 1,29% | - |
30.10.2024 | 1,54 | 1,64 | 1,54 | 1,55 | -8,82% | - |
29.10.2024 | 1,65 | 1,70 | 1,64 | 1,70 | 1,80% | - |
28.10.2024 | 1,59 | 1,67 | 1,58 | 1,67 | 1,21% | - |
25.10.2024 | 1,61 | 1,67 | 1,61 | 1,65 | -1,79% | - |
24.10.2024 | 1,67 | 1,70 | 1,67 | 1,68 | 0,00% | - |
23.10.2024 | 1,52 | 1,68 | 1,52 | 1,68 | -2,33% | - |
22.10.2024 | 1,56 | 1,72 | 1,56 | 1,72 | 5,52% | - |
21.10.2024 | 1,62 | 1,74 | 1,62 | 1,63 | -2,98% | - |
18.10.2024 | 1,60 | 1,72 | 1,60 | 1,68 | -1,18% | - |
17.10.2024 | 1,57 | 1,70 | 1,57 | 1,70 | 1,19% | - |
16.10.2024 | 1,60 | 1,73 | 1,60 | 1,68 | -6,41% | - |
15.10.2024 | 1,80 | 1,84 | 1,79 | 1,80 | 5,59% | - |
14.10.2024 | 1,65 | 1,73 | 1,65 | 1,70 | 0,00% | - |
11.10.2024 | 1,64 | 1,77 | 1,64 | 1,70 | -0,58% | - |
10.10.2024 | 1,64 | 1,79 | 1,64 | 1,71 | -1,16% | - |
09.10.2024 | 1,65 | 1,75 | 1,65 | 1,73 | -0,57% | - |
08.10.2024 | 1,65 | 1,75 | 1,65 | 1,74 | 5,45% | - |
07.10.2024 | 1,59 | 1,68 | 1,59 | 1,65 | -0,60% | - |
04.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
03.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
02.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -4,55% | - |
01.10.2024 | 1,80 | 1,80 | 1,76 | 1,76 | -2,22% | - |
30.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
27.09.2024 | 1,77 | 1,86 | 1,77 | 1,83 | 0,00% | - |
26.09.2024 | 1,83 | 1,89 | 1,77 | 1,83 | -1,08% | - |
25.09.2024 | 1,83 | 1,89 | 1,78 | 1,85 | -1,60% | - |
24.09.2024 | 1,83 | 1,89 | 1,83 | 1,88 | -1,05% | - |
23.09.2024 | 1,79 | 1,90 | 1,79 | 1,90 | 2,70% | - |
20.09.2024 | 1,87 | 1,96 | 1,85 | 1,85 | -4,15% | - |
19.09.2024 | 1,88 | 1,93 | 1,88 | 1,93 | -2,53% | - |
18.09.2024 | 1,93 | 1,98 | 1,91 | 1,98 | 4,76% | - |
17.09.2024 | 1,87 | 1,96 | 1,87 | 1,89 | -1,05% | - |
16.09.2024 | 1,87 | 1,95 | 1,81 | 1,91 | -3,05% | - |
13.09.2024 | 1,96 | 1,98 | 1,90 | 1,97 | 0,00% | - |
12.09.2024 | 1,90 | 1,97 | 1,90 | 1,97 | 0,51% | - |
11.09.2024 | 1,85 | 1,96 | 1,85 | 1,96 | 2,08% | - |
10.09.2024 | 1,83 | 1,96 | 1,83 | 1,92 | -2,04% | - |
09.09.2024 | 1,83 | 1,96 | 1,83 | 1,96 | 0,00% | - |
06.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
05.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -3,02% | - |
04.09.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -5,24% | - |
03.09.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
02.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
30.08.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
29.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
28.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
27.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
26.08.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 5,10% | - |
23.08.2024 | 1,89 | 1,97 | 1,88 | 1,96 | 1,03% | - |
22.08.2024 | 1,95 | 1,95 | 1,90 | 1,94 | -3,96% | - |
21.08.2024 | 1,89 | 2,02 | 1,87 | 2,02 | 6,32% | - |
20.08.2024 | 1,77 | 1,90 | 1,77 | 1,90 | 6,74% | - |
19.08.2024 | 1,73 | 1,78 | 1,67 | 1,78 | -1,66% | - |
16.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
15.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
14.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
13.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,69% | - |
12.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
09.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
08.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
07.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 6,98% | - |
06.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -16,50% | - |
05.08.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 8,42% | 450,00 |