35,200€
-4,09%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 36,70 | 36,90 | 35,10 | 35,10 | -4,36% | - |
| 16.05.2024 | 36,90 | 38,20 | 36,30 | 36,70 | -0,54% | - |
| 15.05.2024 | 36,50 | 38,70 | 36,40 | 36,90 | 0,82% | - |
| 14.05.2024 | 37,10 | 38,50 | 36,40 | 36,60 | -1,61% | - |
| 13.05.2024 | 37,10 | 37,90 | 36,40 | 37,20 | 0,27% | - |
| 10.05.2024 | 38,10 | 38,80 | 36,70 | 37,10 | -2,62% | - |
| 09.05.2024 | 38,30 | 39,00 | 38,10 | 38,10 | -0,78% | - |
| 08.05.2024 | 39,30 | 39,50 | 37,60 | 38,40 | -2,29% | - |
| 07.05.2024 | 38,70 | 41,30 | 37,50 | 39,30 | 1,55% | 90,00 |
| 06.05.2024 | 39,50 | 44,70 | 38,00 | 38,70 | -2,03% | 120,00 |
| 03.05.2024 | 38,10 | 39,90 | 38,10 | 39,50 | 3,95% | - |
| 02.05.2024 | 35,10 | 38,10 | 35,10 | 38,00 | 8,26% | - |
| 30.04.2024 | 34,60 | 35,70 | 34,00 | 35,10 | 1,74% | - |
| 29.04.2024 | 34,00 | 35,30 | 33,80 | 34,50 | 1,77% | - |
| 26.04.2024 | 34,00 | 34,30 | 33,40 | 33,90 | 0,59% | - |
| 25.04.2024 | 34,60 | 34,70 | 33,50 | 33,70 | -2,60% | - |
| 24.04.2024 | 35,30 | 35,60 | 34,50 | 34,60 | -1,98% | - |
| 23.04.2024 | 36,50 | 37,10 | 35,10 | 35,30 | -3,02% | - |
| 22.04.2024 | 35,60 | 36,90 | 35,40 | 36,40 | 2,25% | - |
| 19.04.2024 | 36,20 | 36,20 | 34,50 | 35,60 | -1,66% | - |
| 18.04.2024 | 37,10 | 37,70 | 35,90 | 36,20 | -2,43% | - |
| 17.04.2024 | 36,30 | 37,90 | 36,00 | 37,10 | 2,20% | - |
| 16.04.2024 | 36,70 | 37,00 | 35,90 | 36,30 | -1,09% | - |
| 15.04.2024 | 36,70 | 37,70 | 36,10 | 36,70 | -0,81% | - |
| 12.04.2024 | 38,10 | 38,40 | 36,30 | 37,00 | -2,37% | - |
| 11.04.2024 | 36,30 | 38,90 | 36,30 | 37,90 | 3,84% | 2.726,00 |
| 10.04.2024 | 37,40 | 37,50 | 35,50 | 36,50 | -2,41% | - |
| 09.04.2024 | 36,60 | 37,50 | 36,30 | 37,40 | 2,47% | - |
| 08.04.2024 | 36,50 | 37,10 | 35,90 | 36,50 | 0,00% | - |
| 05.04.2024 | 36,70 | 37,50 | 35,90 | 36,50 | 0,00% | - |
| 04.04.2024 | 37,30 | 38,10 | 36,50 | 36,50 | -1,88% | - |
| 03.04.2024 | 38,20 | 38,50 | 37,10 | 37,20 | -2,36% | - |
| 02.04.2024 | 38,80 | 38,90 | 37,40 | 38,10 | -1,80% | - |
| 28.03.2024 | 38,60 | 39,10 | 38,10 | 38,80 | 0,78% | - |
| 27.03.2024 | 37,90 | 39,10 | 37,50 | 38,50 | 1,58% | - |
| 26.03.2024 | 38,30 | 39,20 | 37,30 | 37,90 | -1,04% | - |
| 25.03.2024 | 38,70 | 39,50 | 38,10 | 38,30 | -1,54% | - |
| 22.03.2024 | 37,70 | 39,10 | 37,70 | 38,90 | 2,64% | - |
| 21.03.2024 | 38,60 | 40,30 | 37,70 | 37,90 | -1,81% | - |
| 20.03.2024 | 37,30 | 38,70 | 36,50 | 38,60 | 3,49% | - |
| 19.03.2024 | 37,70 | 38,30 | 37,10 | 37,30 | -1,32% | - |
| 18.03.2024 | 38,50 | 39,20 | 37,70 | 37,80 | -1,82% | - |
| 15.03.2024 | 39,10 | 39,80 | 38,30 | 38,50 | -1,28% | - |
| 14.03.2024 | 41,30 | 42,10 | 38,30 | 39,00 | -5,57% | - |
| 13.03.2024 | 42,10 | 43,30 | 41,30 | 41,30 | -1,90% | - |
| 12.03.2024 | 42,80 | 43,10 | 41,50 | 42,10 | -1,41% | - |
| 11.03.2024 | 43,80 | 44,10 | 42,50 | 42,70 | -2,51% | - |
| 08.03.2024 | 42,90 | 45,20 | 42,70 | 43,80 | 2,34% | - |
| 07.03.2024 | 44,60 | 44,90 | 42,80 | 42,80 | -4,04% | 25,00 |
| 06.03.2024 | 46,40 | 47,60 | 44,10 | 44,60 | -3,04% | - |
| 05.03.2024 | 46,80 | 46,80 | 45,10 | 46,00 | -1,50% | - |
| 04.03.2024 | 47,80 | 50,25 | 45,70 | 46,70 | -2,30% | - |
| 01.03.2024 | 44,60 | 48,90 | 44,20 | 47,80 | 7,42% | 12,00 |
| 29.02.2024 | 47,10 | 47,60 | 43,30 | 44,50 | -6,12% | 25,00 |
| 28.02.2024 | 47,40 | 49,30 | 46,20 | 47,40 | 0,85% | - |
| 27.02.2024 | 43,60 | 48,10 | 43,60 | 47,00 | 8,05% | 100,00 |
| 26.02.2024 | 34,80 | 45,10 | 31,50 | 43,50 | 24,29% | 865,00 |
| 23.02.2024 | 34,60 | 36,10 | 33,90 | 35,00 | 1,16% | - |
| 22.02.2024 | 34,80 | 35,30 | 34,30 | 34,60 | -0,86% | - |
| 21.02.2024 | 35,60 | 36,10 | 34,70 | 34,90 | -1,97% | - |
| 20.02.2024 | 36,10 | 36,90 | 35,10 | 35,60 | -1,39% | - |
| 19.02.2024 | 35,50 | 36,30 | 35,40 | 36,10 | 1,69% | - |
| 16.02.2024 | 34,20 | 35,70 | 33,60 | 35,50 | 3,80% | - |
| 15.02.2024 | 33,80 | 35,10 | 33,10 | 34,20 | 1,18% | - |
| 14.02.2024 | 33,00 | 34,10 | 32,90 | 33,80 | 2,42% | - |
| 13.02.2024 | 34,90 | 34,90 | 32,70 | 33,00 | -5,44% | - |
| 12.02.2024 | 35,40 | 35,70 | 34,90 | 34,90 | -0,85% | - |
| 09.02.2024 | 34,80 | 35,50 | 34,50 | 35,20 | 1,15% | - |
| 08.02.2024 | 35,10 | 35,30 | 34,50 | 34,80 | -1,14% | - |
| 07.02.2024 | 34,80 | 35,90 | 34,50 | 35,20 | 2,03% | - |
| 06.02.2024 | 34,70 | 35,30 | 33,70 | 34,50 | -0,29% | - |
| 05.02.2024 | 33,00 | 34,70 | 32,50 | 34,60 | 4,53% | - |
| 02.02.2024 | 32,60 | 33,20 | 32,10 | 33,10 | 1,22% | - |
| 01.02.2024 | 32,60 | 33,10 | 32,50 | 32,70 | 0,31% | - |
| 31.01.2024 | 33,60 | 33,60 | 32,50 | 32,60 | -1,81% | - |
| 30.01.2024 | 33,90 | 34,10 | 32,90 | 33,20 | -1,19% | - |
| 29.01.2024 | 33,60 | 34,30 | 32,70 | 33,60 | -0,30% | - |
| 26.01.2024 | 34,40 | 34,50 | 33,30 | 33,70 | -2,03% | - |
| 25.01.2024 | 34,50 | 35,30 | 33,50 | 34,40 | -0,58% | 130,00 |
| 24.01.2024 | 35,60 | 37,10 | 34,50 | 34,60 | -2,54% | - |
| 23.01.2024 | 36,70 | 37,10 | 34,70 | 35,50 | -3,27% | - |
| 22.01.2024 | 36,70 | 37,20 | 36,10 | 36,70 | 0,00% | - |
| 19.01.2024 | 36,50 | 36,70 | 35,70 | 36,70 | 0,27% | - |
| 18.01.2024 | 36,50 | 36,90 | 35,90 | 36,60 | 0,00% | - |
| 17.01.2024 | 38,30 | 38,30 | 36,10 | 36,60 | -4,44% | 150,00 |
| 16.01.2024 | 38,40 | 39,50 | 37,10 | 38,30 | -0,26% | - |
| 15.01.2024 | 38,70 | 38,70 | 38,20 | 38,40 | -0,26% | - |
| 12.01.2024 | 37,40 | 38,50 | 36,50 | 38,50 | 2,67% | - |
| 11.01.2024 | 35,10 | 38,20 | 34,50 | 37,50 | 6,84% | - |
| 10.01.2024 | 36,90 | 37,10 | 34,70 | 35,10 | -4,88% | - |
| 09.01.2024 | 38,00 | 38,00 | 36,70 | 36,90 | -2,64% | - |
| 08.01.2024 | 36,20 | 38,00 | 35,30 | 37,90 | 4,41% | - |
| 05.01.2024 | 35,80 | 36,30 | 34,90 | 36,30 | 1,40% | - |
| 04.01.2024 | 36,00 | 36,50 | 35,50 | 35,80 | -0,83% | - |
| 03.01.2024 | 36,90 | 36,90 | 35,50 | 36,10 | -1,90% | - |
| 02.01.2024 | 36,00 | 37,30 | 35,90 | 36,80 | 2,22% | - |
| 29.12.2023 | 36,10 | 36,30 | 36,00 | 36,00 | -0,55% | 21,00 |
| 28.12.2023 | 36,60 | 37,30 | 36,10 | 36,20 | -1,09% | - |
| 27.12.2023 | 35,80 | 36,90 | 35,70 | 36,60 | 1,95% | - |
| 22.12.2023 | 34,40 | 36,10 | 34,10 | 35,90 | 4,97% | - |