4,000€
-9,91%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 4,36 | 4,42 | 3,96 | 3,99 | -10,14% | - |
| 28.11.2025 | 4,16 | 4,44 | 4,16 | 4,44 | 1,83% | 6.048,00 |
| 27.11.2025 | 4,36 | 4,36 | 4,36 | 4,36 | -3,54% | - |
| 26.11.2025 | 4,52 | 4,52 | 4,52 | 4,52 | 4,15% | - |
| 25.11.2025 | 4,58 | 4,58 | 4,34 | 4,34 | 6,90% | 6.700,00 |
| 24.11.2025 | 4,06 | 4,06 | 4,06 | 4,06 | -3,33% | - |
| 21.11.2025 | 4,20 | 4,20 | 4,20 | 4,20 | 9,95% | - |
| 20.11.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 7,91% | - |
| 19.11.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 1,72% | - |
| 18.11.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 4,82% | - |
| 17.11.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 8,50% | - |
| 14.11.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 13.11.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 12.11.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 6,08% | - |
| 11.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 7,25% | - |
| 10.11.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 07.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 06.11.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,80% | - |
| 05.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 04.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -4,03% | - |
| 03.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 31.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 30.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 29.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 28.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 3,40% | - |
| 27.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 24.10.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 23.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 22.10.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -3,77% | - |
| 21.10.2025 | 3,30 | 3,30 | 3,18 | 3,18 | -4,79% | 1.859,00 |
| 20.10.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -13,02% | - |
| 17.10.2025 | 3,84 | 3,84 | 3,84 | 3,84 | 9,09% | - |
| 16.10.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -1,68% | - |
| 15.10.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -6,28% | - |
| 14.10.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 9,77% | - |
| 13.10.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -3,33% | - |
| 10.10.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -2,17% | - |
| 09.10.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 15,00% | - |
| 08.10.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 8,84% | - |
| 07.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 06.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 4,29% | - |
| 03.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 4,48% | - |
| 02.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 15,52% | - |
| 01.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 30.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -18,44% | - |
| 29.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 26.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -4,05% | - |
| 25.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 24.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 23.09.2025 | 3,02 | 3,02 | 2,92 | 2,92 | 0,00% | 1.000,00 |
| 22.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 8,96% | - |
| 19.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 7,20% | - |
| 18.09.2025 | 2,60 | 2,60 | 2,50 | 2,50 | -5,30% | 400,00 |
| 17.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 4,76% | - |
| 16.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 15.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 12.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 11.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | - |
| 10.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 6,14% | - |
| 09.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 08.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 05.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 04.09.2025 | 2,22 | 2,36 | 2,22 | 2,36 | 10,28% | 372,00 |
| 03.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -7,76% | - |
| 02.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 6,42% | - |
| 01.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 29.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 28.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | - |
| 27.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -7,83% | - |
| 26.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 25.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 22.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,42% | - |
| 21.08.2025 | 2,45 | 2,52 | 2,34 | 2,39 | -6,64% | - |
| 20.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 19.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 18.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 15.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 14.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 7,27% | - |
| 13.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 12.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 11.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 08.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 07.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 5,50% | - |
| 06.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -10,66% | - |
| 05.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -10,95% | - |
| 04.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 25,69% | - |
| 01.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -5,22% | - |
| 31.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 30.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -10,77% | - |
| 29.07.2025 | 2,44 | 2,60 | 2,44 | 2,60 | 1,56% | 1.000,00 |
| 28.07.2025 | 2,08 | 2,56 | 2,08 | 2,56 | 17,97% | 500,00 |
| 25.07.2025 | 1,82 | 2,20 | 1,79 | 2,17 | 16,35% | - |
| 24.07.2025 | 1,98 | 2,10 | 1,85 | 1,87 | -7,90% | - |
| 23.07.2025 | 1,53 | 2,03 | 1,53 | 2,03 | 28,57% | - |
| 22.07.2025 | 1,54 | 1,58 | 1,53 | 1,58 | 0,64% | - |
| 21.07.2025 | 1,58 | 1,59 | 1,51 | 1,57 | -3,99% | - |
| 18.07.2025 | 1,59 | 1,65 | 1,55 | 1,63 | -0,61% | - |
| 17.07.2025 | 1,63 | 1,67 | 1,58 | 1,64 | -3,24% | - |
| 16.07.2025 | 1,80 | 1,80 | 1,67 | 1,70 | -3,69% | - |
| 15.07.2025 | 1,83 | 2,04 | 1,76 | 1,76 | 6,67% | - |