1,210€
-6,56%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,26 | 1,29 | 1,21 | 1,21 | -6,56% | - |
| 26.06.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 4,44% | - |
| 25.06.2025 | 1,27 | 1,31 | 1,24 | 1,24 | 1,64% | - |
| 24.06.2025 | 1,26 | 1,26 | 1,21 | 1,22 | -2,40% | - |
| 23.06.2025 | 1,26 | 1,27 | 1,20 | 1,25 | 1,21% | - |
| 20.06.2025 | 1,20 | 1,26 | 1,19 | 1,24 | -0,80% | - |
| 19.06.2025 | 1,21 | 1,26 | 1,21 | 1,25 | -0,40% | - |
| 18.06.2025 | 1,19 | 1,28 | 1,19 | 1,25 | 2,88% | - |
| 17.06.2025 | 1,20 | 1,29 | 1,20 | 1,22 | 1,67% | - |
| 16.06.2025 | 1,16 | 1,22 | 1,16 | 1,20 | 9,63% | - |
| 13.06.2025 | 1,09 | 1,19 | 1,09 | 1,09 | -1,80% | - |
| 12.06.2025 | 1,11 | 1,22 | 1,11 | 1,11 | -2,63% | - |
| 11.06.2025 | 1,13 | 1,23 | 1,13 | 1,14 | -1,72% | - |
| 10.06.2025 | 1,14 | 1,22 | 1,14 | 1,16 | -4,92% | - |
| 09.06.2025 | 1,14 | 1,22 | 1,14 | 1,22 | 6,09% | - |
| 06.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 05.06.2025 | 1,15 | 1,26 | 1,15 | 1,18 | -1,67% | - |
| 04.06.2025 | 1,18 | 1,27 | 1,18 | 1,20 | -1,64% | - |
| 03.06.2025 | 1,18 | 1,27 | 1,18 | 1,22 | 0,00% | - |
| 02.06.2025 | 1,18 | 1,30 | 1,18 | 1,22 | 2,52% | - |
| 30.05.2025 | 1,17 | 1,28 | 1,17 | 1,19 | 3,48% | - |
| 29.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -7,26% | - |
| 28.05.2025 | 1,19 | 1,30 | 1,19 | 1,24 | -1,59% | - |
| 27.05.2025 | 1,21 | 1,33 | 1,21 | 1,26 | 1,61% | - |
| 26.05.2025 | 1,18 | 1,26 | 1,18 | 1,24 | 1,64% | - |
| 23.05.2025 | 1,24 | 1,26 | 1,22 | 1,22 | -1,61% | - |
| 22.05.2025 | 1,22 | 1,26 | 1,22 | 1,24 | -1,59% | - |
| 21.05.2025 | 1,24 | 1,27 | 1,24 | 1,26 | 0,00% | - |
| 20.05.2025 | 1,27 | 1,27 | 1,22 | 1,26 | -2,33% | - |
| 19.05.2025 | 1,27 | 1,29 | 1,22 | 1,29 | 2,38% | - |
| 16.05.2025 | 1,18 | 1,28 | 1,18 | 1,26 | 3,28% | - |
| 15.05.2025 | 1,14 | 1,29 | 1,14 | 1,22 | 3,39% | - |
| 14.05.2025 | 1,16 | 1,25 | 1,16 | 1,18 | -2,48% | - |
| 13.05.2025 | 1,25 | 1,28 | 1,21 | 1,21 | -2,42% | - |
| 12.05.2025 | 1,27 | 1,30 | 1,23 | 1,24 | -3,13% | - |
| 09.05.2025 | 1,25 | 1,33 | 1,25 | 1,28 | 1,59% | - |
| 08.05.2025 | 1,22 | 1,26 | 1,22 | 1,26 | -1,56% | - |
| 07.05.2025 | 1,26 | 1,38 | 1,26 | 1,28 | 0,00% | - |
| 06.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 05.05.2025 | 1,29 | 1,39 | 1,29 | 1,32 | -0,75% | - |
| 02.05.2025 | 1,31 | 1,38 | 1,31 | 1,33 | -2,21% | - |
| 30.04.2025 | 1,26 | 1,36 | 1,26 | 1,36 | 0,74% | - |
| 29.04.2025 | 1,25 | 1,35 | 1,25 | 1,35 | 5,47% | - |
| 28.04.2025 | 1,24 | 1,30 | 1,24 | 1,28 | 0,79% | - |
| 25.04.2025 | 1,22 | 1,35 | 1,22 | 1,27 | 4,96% | - |
| 24.04.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 0,83% | - |
| 23.04.2025 | 1,16 | 1,28 | 1,16 | 1,20 | 5,26% | - |
| 22.04.2025 | 1,10 | 1,17 | 1,10 | 1,14 | -4,20% | - |
| 17.04.2025 | 1,16 | 1,27 | 1,16 | 1,19 | 1,71% | - |
| 16.04.2025 | 1,18 | 1,25 | 1,17 | 1,17 | -7,87% | - |
| 15.04.2025 | 1,19 | 1,28 | 1,19 | 1,27 | 2,42% | - |
| 14.04.2025 | 1,16 | 1,25 | 1,16 | 1,24 | 6,90% | - |
| 11.04.2025 | 0,99 | 1,19 | 0,99 | 1,16 | 6,42% | - |
| 10.04.2025 | 1,01 | 1,09 | 1,01 | 1,09 | -0,91% | - |
| 09.04.2025 | 1,00 | 1,11 | 1,00 | 1,10 | 0,92% | - |
| 08.04.2025 | 0,97 | 1,09 | 0,97 | 1,09 | 13,54% | - |
| 07.04.2025 | 0,95 | 0,99 | 0,95 | 0,96 | -1,54% | - |
| 04.04.2025 | 1,00 | 1,11 | 0,98 | 0,98 | -8,88% | - |
| 03.04.2025 | 1,05 | 1,13 | 1,05 | 1,07 | -6,96% | - |
| 02.04.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 6,48% | - |
| 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% | - |