2,280€
-3,39%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,74 | 2,84 | 2,62 | 2,79 | 1,45% | - |
| 02.05.2024 | 2,39 | 2,79 | 2,39 | 2,75 | 16,03% | - |
| 30.04.2024 | 2,38 | 2,50 | 2,34 | 2,37 | 0,00% | - |
| 29.04.2024 | 2,32 | 2,48 | 2,27 | 2,37 | 2,16% | - |
| 26.04.2024 | 2,34 | 2,41 | 2,20 | 2,32 | -0,43% | - |
| 25.04.2024 | 2,14 | 2,43 | 2,14 | 2,33 | -1,69% | - |
| 24.04.2024 | 2,16 | 2,43 | 2,16 | 2,37 | -1,66% | - |
| 23.04.2024 | 2,46 | 2,50 | 2,30 | 2,41 | -2,03% | - |
| 22.04.2024 | 2,37 | 2,47 | 2,37 | 2,46 | 2,93% | - |
| 19.04.2024 | 2,14 | 2,48 | 2,14 | 2,39 | 0,84% | - |
| 18.04.2024 | 2,32 | 2,48 | 2,32 | 2,37 | 1,28% | - |
| 17.04.2024 | 2,35 | 2,42 | 2,32 | 2,34 | -0,85% | - |
| 16.04.2024 | 2,33 | 2,46 | 2,28 | 2,36 | -2,48% | - |
| 15.04.2024 | 2,54 | 2,54 | 2,29 | 2,42 | -4,72% | - |
| 12.04.2024 | 2,62 | 2,67 | 2,52 | 2,54 | 3,25% | - |
| 11.04.2024 | 2,38 | 2,72 | 2,38 | 2,46 | -5,02% | - |
| 10.04.2024 | 2,34 | 2,65 | 2,34 | 2,59 | 1,17% | - |
| 09.04.2024 | 2,28 | 2,61 | 2,28 | 2,56 | 1,59% | - |
| 08.04.2024 | 2,28 | 2,60 | 2,28 | 2,52 | 0,80% | - |
| 05.04.2024 | 2,32 | 2,61 | 2,32 | 2,50 | -1,96% | - |
| 04.04.2024 | 2,36 | 2,67 | 2,36 | 2,55 | -0,39% | - |
| 03.04.2024 | 2,45 | 2,64 | 2,44 | 2,56 | 4,49% | - |
| 02.04.2024 | 2,18 | 2,56 | 2,18 | 2,45 | 3,38% | - |
| 28.03.2024 | 2,26 | 2,58 | 2,26 | 2,37 | -0,84% | - |
| 27.03.2024 | 2,34 | 2,52 | 2,27 | 2,39 | 1,27% | - |
| 26.03.2024 | 2,14 | 2,47 | 2,14 | 2,36 | 0,85% | - |
| 25.03.2024 | 2,12 | 2,38 | 2,12 | 2,34 | 9,60% | - |
| 22.03.2024 | 2,31 | 2,38 | 2,14 | 2,14 | -7,97% | - |
| 21.03.2024 | 2,22 | 2,36 | 2,18 | 2,32 | 9,69% | - |
| 20.03.2024 | 2,23 | 2,26 | 2,12 | 2,12 | -11,51% | - |
| 19.03.2024 | 2,27 | 2,39 | 2,22 | 2,39 | 2,58% | - |
| 18.03.2024 | 2,12 | 2,42 | 2,12 | 2,33 | -0,43% | - |
| 15.03.2024 | 2,29 | 2,38 | 2,29 | 2,34 | -0,43% | - |
| 14.03.2024 | 2,14 | 2,56 | 2,14 | 2,35 | 0,43% | - |
| 13.03.2024 | 2,18 | 2,44 | 2,18 | 2,34 | -0,43% | - |
| 12.03.2024 | 2,04 | 2,45 | 2,04 | 2,35 | 1,29% | - |
| 11.03.2024 | 2,41 | 2,53 | 2,29 | 2,32 | -3,73% | - |
| 08.03.2024 | 2,10 | 2,53 | 2,10 | 2,41 | 4,33% | - |
| 07.03.2024 | 2,12 | 2,36 | 2,12 | 2,31 | -0,43% | - |
| 06.03.2024 | 2,29 | 2,38 | 2,19 | 2,32 | 1,31% | - |
| 05.03.2024 | 2,40 | 2,40 | 2,24 | 2,29 | -4,58% | - |
| 04.03.2024 | 2,43 | 2,54 | 2,35 | 2,40 | -1,23% | - |
| 01.03.2024 | 2,16 | 2,45 | 2,16 | 2,43 | 2,53% | - |
| 29.02.2024 | 2,38 | 2,40 | 2,25 | 2,37 | -0,42% | - |
| 28.02.2024 | 2,32 | 2,53 | 2,31 | 2,38 | -5,56% | - |
| 27.02.2024 | 2,49 | 2,55 | 2,31 | 2,52 | 0,80% | - |
| 26.02.2024 | 2,61 | 2,64 | 2,44 | 2,50 | -3,85% | - |
| 23.02.2024 | 2,67 | 2,68 | 2,50 | 2,60 | -2,26% | - |
| 22.02.2024 | 2,62 | 2,71 | 2,48 | 2,66 | 1,53% | - |
| 21.02.2024 | 2,32 | 2,62 | 2,32 | 2,62 | 2,34% | - |
| 20.02.2024 | 2,68 | 2,68 | 2,51 | 2,56 | -2,29% | - |
| 19.02.2024 | 2,66 | 2,67 | 2,59 | 2,62 | -2,60% | - |
| 16.02.2024 | 2,69 | 2,71 | 2,58 | 2,69 | 0,75% | - |
| 15.02.2024 | 2,40 | 2,71 | 2,40 | 2,67 | 1,52% | - |
| 14.02.2024 | 2,40 | 2,65 | 2,40 | 2,63 | 0,38% | - |
| 13.02.2024 | 2,60 | 2,84 | 2,44 | 2,62 | -7,42% | - |
| 12.02.2024 | 2,85 | 2,92 | 2,74 | 2,83 | -0,70% | - |
| 09.02.2024 | 2,85 | 2,92 | 2,78 | 2,85 | 0,71% | - |
| 08.02.2024 | 2,79 | 2,91 | 2,71 | 2,83 | 1,80% | - |
| 07.02.2024 | 2,77 | 2,78 | 2,68 | 2,78 | 0,00% | - |
| 06.02.2024 | 2,71 | 2,78 | 2,65 | 2,78 | 2,58% | - |
| 05.02.2024 | 2,75 | 2,77 | 2,63 | 2,71 | -1,09% | - |
| 02.02.2024 | 2,73 | 2,79 | 2,64 | 2,74 | 0,74% | - |
| 01.02.2024 | 2,74 | 2,79 | 2,63 | 2,72 | -1,09% | - |
| 31.01.2024 | 2,71 | 2,81 | 2,61 | 2,75 | 1,48% | - |
| 30.01.2024 | 2,78 | 2,79 | 2,50 | 2,71 | -2,52% | - |
| 29.01.2024 | 2,48 | 2,79 | 2,44 | 2,78 | 2,58% | - |
| 26.01.2024 | 2,34 | 2,75 | 2,34 | 2,71 | 6,27% | - |
| 25.01.2024 | 2,38 | 2,61 | 2,38 | 2,55 | -1,54% | - |
| 24.01.2024 | 2,64 | 2,67 | 2,59 | 2,59 | -1,15% | - |
| 23.01.2024 | 2,30 | 2,65 | 2,30 | 2,62 | 3,56% | - |
| 22.01.2024 | 2,26 | 2,56 | 2,26 | 2,53 | 2,02% | - |
| 19.01.2024 | 2,49 | 2,50 | 2,38 | 2,48 | -0,40% | - |
| 18.01.2024 | 2,43 | 2,49 | 2,32 | 2,49 | 3,32% | 6.500,00 |
| 17.01.2024 | 2,56 | 2,56 | 2,35 | 2,41 | -5,86% | - |
| 16.01.2024 | 2,64 | 2,66 | 2,48 | 2,56 | 1,19% | - |
| 15.01.2024 | 2,42 | 2,65 | 2,42 | 2,53 | -4,53% | - |
| 12.01.2024 | 2,60 | 2,67 | 2,47 | 2,65 | 2,71% | - |
| 11.01.2024 | 2,66 | 2,69 | 2,52 | 2,58 | -3,01% | - |
| 10.01.2024 | 2,73 | 2,75 | 2,59 | 2,66 | -2,92% | - |
| 09.01.2024 | 2,75 | 2,75 | 2,58 | 2,74 | -0,36% | - |
| 08.01.2024 | 2,52 | 2,75 | 2,52 | 2,75 | 0,00% | - |
| 05.01.2024 | 2,79 | 2,80 | 2,61 | 2,75 | -1,08% | - |
| 04.01.2024 | 2,71 | 2,94 | 2,66 | 2,78 | 2,21% | - |
| 03.01.2024 | 2,58 | 2,82 | 2,58 | 2,72 | -3,20% | - |
| 02.01.2024 | 2,82 | 2,86 | 2,60 | 2,81 | -5,07% | - |
| 29.12.2023 | 3,07 | 3,07 | 2,95 | 2,96 | -3,58% | - |
| 28.12.2023 | 2,86 | 3,17 | 2,86 | 3,07 | -1,60% | - |
| 27.12.2023 | 2,86 | 3,18 | 2,86 | 3,12 | -1,27% | - |
| 22.12.2023 | 3,09 | 3,21 | 2,98 | 3,16 | 2,27% | - |
| 21.12.2023 | 3,21 | 3,23 | 3,03 | 3,09 | -4,04% | - |
| 20.12.2023 | 2,78 | 3,47 | 2,78 | 3,22 | 5,92% | - |
| 19.12.2023 | 2,80 | 3,08 | 2,80 | 3,04 | 5,56% | - |
| 18.12.2023 | 2,90 | 3,14 | 2,68 | 2,88 | 0,35% | - |
| 15.12.2023 | 2,58 | 2,89 | 2,58 | 2,87 | 2,14% | 5.000,00 |
| 14.12.2023 | 2,73 | 2,89 | 2,62 | 2,81 | 3,31% | - |
| 13.12.2023 | 2,71 | 2,78 | 2,46 | 2,72 | 0,74% | - |
| 12.12.2023 | 2,54 | 2,81 | 2,54 | 2,70 | -3,23% | - |
| 11.12.2023 | 2,75 | 2,83 | 2,62 | 2,79 | 1,45% | - |
| 08.12.2023 | 2,63 | 2,76 | 2,56 | 2,75 | 10,00% | - |