1,155€
6,94%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,22 | 1,25 | 1,15 | 1,17 | 8,33% | - |
| 01.04.2025 | 1,05 | 1,14 | 1,05 | 1,08 | 0,93% | - |
| 31.03.2025 | 1,07 | 1,16 | 1,07 | 1,07 | -3,60% | - |
| 28.03.2025 | 1,11 | 1,18 | 1,11 | 1,11 | -2,63% | - |
| 27.03.2025 | 1,11 | 1,20 | 1,11 | 1,14 | -0,87% | - |
| 26.03.2025 | 1,12 | 1,21 | 1,12 | 1,15 | -1,71% | - |
| 25.03.2025 | 1,12 | 1,21 | 1,12 | 1,17 | 2,63% | - |
| 24.03.2025 | 1,09 | 1,19 | 1,09 | 1,14 | 2,70% | - |
| 21.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 20.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 6,60% | - |
| 19.03.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 18.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 4,90% | - |
| 17.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -12,07% | - |
| 14.03.2025 | 1,14 | 1,67 | 1,14 | 1,16 | 2,65% | 600,00 |
| 13.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | - |
| 12.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 11.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 10.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -7,56% | - |
| 07.03.2025 | 1,07 | 1,19 | 1,07 | 1,19 | 5,31% | 1.640,00 |
| 06.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 05.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
| 04.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 03.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -3,25% | - |
| 28.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,91% | - |
| 27.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 26.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -7,25% | - |
| 25.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,17% | - |
| 24.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 21.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 20.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 19.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 6,62% | - |
| 18.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -8,11% | - |
| 17.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 5,71% | - |
| 14.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 13.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | - |
| 12.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 11.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,68% | - |
| 10.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 07.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 06.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -4,49% | - |
| 05.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 6,12% | - |
| 04.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 03.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -4,61% | - |
| 31.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 5,56% | - |
| 30.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 29.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 4,96% | - |
| 28.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -11,32% | - |
| 27.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 8,16% | - |
| 24.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 23.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 22.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 21.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 20.01.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,68% | 45,00 |
| 17.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -6,29% | - |
| 16.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 15.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 14.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -4,17% | - |
| 13.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 10.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -7,57% | - |
| 09.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,12% | - |
| 08.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 4,42% | - |
| 07.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 13,84% | - |
| 06.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 03.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,71% | - |
| 02.01.2025 | 1,56 | 1,70 | 1,56 | 1,70 | 27,82% | 590,00 |
| 30.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,62% | - |
| 27.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | - |
| 23.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 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% | - |