2,528$
2,78%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,55 | 2,59 | 2,53 | 2,53 | 2,84% | - |
| 17.04.2024 | 2,57 | 2,61 | 2,45 | 2,46 | -1,20% | 6.942,00 |
| 16.04.2024 | 2,50 | 2,65 | 2,49 | 2,49 | -4,60% | 84.326,00 |
| 15.04.2024 | 2,59 | 2,65 | 2,53 | 2,61 | -2,97% | 41.919,00 |
| 12.04.2024 | 2,80 | 2,80 | 2,67 | 2,69 | -3,24% | 60.116,00 |
| 11.04.2024 | 2,81 | 2,86 | 2,78 | 2,78 | -0,36% | 14.726,00 |
| 10.04.2024 | 2,66 | 2,81 | 2,66 | 2,79 | 1,45% | 11.928,00 |
| 09.04.2024 | 2,82 | 2,82 | 2,70 | 2,75 | -0,90% | 20.196,00 |
| 08.04.2024 | 2,69 | 2,89 | 2,60 | 2,78 | 3,54% | 82.017,00 |
| 05.04.2024 | 2,70 | 2,74 | 2,66 | 2,68 | -2,55% | 13.274,00 |
| 04.04.2024 | 2,76 | 2,89 | 2,72 | 2,75 | -0,72% | 21.287,00 |
| 03.04.2024 | 2,80 | 2,95 | 2,66 | 2,77 | 4,53% | 46.117,00 |
| 02.04.2024 | 2,66 | 2,69 | 2,56 | 2,65 | 4,33% | 36.851,00 |
| 01.04.2024 | 2,61 | 2,64 | 2,41 | 2,54 | -4,15% | 42.508,00 |
| 28.03.2024 | 2,71 | 2,75 | 2,65 | 2,65 | -0,75% | 44.068,00 |
| 27.03.2024 | 2,56 | 2,71 | 2,50 | 2,67 | 3,89% | 7.361,00 |
| 26.03.2024 | 2,55 | 2,60 | 2,43 | 2,57 | -0,39% | 35.396,00 |
| 25.03.2024 | 2,38 | 2,58 | 2,38 | 2,58 | 3,20% | 28.259,00 |
| 22.03.2024 | 2,52 | 2,53 | 2,42 | 2,50 | -1,19% | 20.611,00 |
| 21.03.2024 | 2,41 | 2,55 | 2,41 | 2,53 | 3,27% | 15.476,00 |
| 20.03.2024 | 2,41 | 2,45 | 2,35 | 2,45 | 1,66% | 17.532,00 |
| 19.03.2024 | 2,38 | 2,47 | 2,38 | 2,41 | -3,21% | 25.511,00 |
| 18.03.2024 | 2,56 | 2,56 | 2,43 | 2,49 | -1,97% | 24.604,00 |
| 15.03.2024 | 2,65 | 2,65 | 2,43 | 2,54 | 0,40% | 33.536,00 |
| 14.03.2024 | 2,64 | 2,67 | 2,46 | 2,53 | -1,17% | 26.401,00 |
| 13.03.2024 | 2,59 | 2,65 | 2,55 | 2,56 | -2,29% | 25.264,00 |
| 12.03.2024 | 2,51 | 2,68 | 2,47 | 2,62 | 7,82% | 36.600,00 |
| 11.03.2024 | 2,68 | 2,68 | 2,43 | 2,43 | -6,18% | 12.554,00 |
| 08.03.2024 | 2,53 | 2,78 | 2,53 | 2,59 | 3,19% | 45.940,00 |
| 07.03.2024 | 2,57 | 2,58 | 2,45 | 2,51 | -0,40% | 39.127,00 |
| 06.03.2024 | 2,54 | 2,55 | 2,51 | 2,52 | 1,61% | 29.852,00 |
| 05.03.2024 | 2,52 | 2,56 | 2,41 | 2,48 | -4,62% | 92.376,00 |
| 04.03.2024 | 2,65 | 2,65 | 2,56 | 2,60 | -1,89% | 30.639,00 |
| 01.03.2024 | 2,63 | 2,65 | 2,53 | 2,65 | 2,71% | 21.385,00 |
| 29.02.2024 | 2,57 | 2,60 | 2,52 | 2,58 | 1,18% | 26.363,00 |
| 28.02.2024 | 2,63 | 2,63 | 2,53 | 2,55 | -6,25% | 120.206,00 |
| 27.02.2024 | 2,60 | 2,78 | 2,60 | 2,72 | 0,00% | 61.852,00 |
| 26.02.2024 | 2,81 | 2,81 | 2,65 | 2,72 | -3,89% | 78.666,00 |
| 23.02.2024 | 2,82 | 2,91 | 2,77 | 2,83 | -2,75% | 79.234,00 |
| 22.02.2024 | 2,83 | 2,95 | 2,80 | 2,91 | 1,75% | 34.431,00 |
| 21.02.2024 | 2,73 | 2,86 | 2,71 | 2,86 | 3,62% | 56.737,00 |
| 20.02.2024 | 2,80 | 2,85 | 2,72 | 2,76 | -4,50% | 87.426,00 |
| 16.02.2024 | 2,85 | 2,92 | 2,82 | 2,89 | 1,40% | 22.698,00 |
| 15.02.2024 | 2,89 | 2,94 | 2,84 | 2,85 | 1,79% | 12.285,00 |
| 14.02.2024 | 2,78 | 2,85 | 2,77 | 2,80 | 0,36% | 24.783,00 |
| 13.02.2024 | 2,84 | 2,91 | 2,75 | 2,79 | -7,92% | 65.272,00 |
| 12.02.2024 | 3,06 | 3,09 | 3,02 | 3,03 | -0,98% | 27.647,00 |
| 09.02.2024 | 3,04 | 3,12 | 3,01 | 3,06 | -0,97% | 35.904,00 |
| 08.02.2024 | 2,98 | 3,13 | 2,98 | 3,09 | 2,66% | 48.831,00 |
| 07.02.2024 | 2,98 | 3,01 | 2,88 | 3,01 | 0,33% | 34.520,00 |
| 06.02.2024 | 2,85 | 3,00 | 2,85 | 3,00 | 3,45% | 10.393,00 |
| 05.02.2024 | 2,98 | 2,98 | 2,86 | 2,90 | -1,69% | 30.681,00 |
| 02.02.2024 | 2,90 | 3,02 | 2,89 | 2,95 | -0,34% | 31.485,00 |
| 01.02.2024 | 2,96 | 2,99 | 2,75 | 2,96 | 0,61% | 33.156,00 |
| 31.01.2024 | 2,92 | 3,05 | 2,88 | 2,94 | -0,27% | 21.389,00 |
| 30.01.2024 | 2,95 | 2,98 | 2,89 | 2,95 | -1,67% | 14.883,00 |
| 29.01.2024 | 2,93 | 3,04 | 2,83 | 3,00 | 1,01% | 46.431,00 |
| 26.01.2024 | 2,81 | 3,00 | 2,81 | 2,97 | 7,61% | 89.568,00 |
| 25.01.2024 | 2,75 | 2,78 | 2,67 | 2,76 | -2,47% | 68.928,00 |
| 24.01.2024 | 2,92 | 2,93 | 2,80 | 2,83 | -2,08% | 38.288,00 |
| 23.01.2024 | 2,71 | 2,89 | 2,71 | 2,89 | 5,47% | 18.749,00 |
| 22.01.2024 | 2,73 | 2,77 | 2,65 | 2,74 | 1,86% | 18.048,00 |
| 19.01.2024 | 2,66 | 2,75 | 2,58 | 2,69 | -1,10% | 32.696,00 |
| 18.01.2024 | 2,62 | 2,72 | 2,60 | 2,72 | 4,21% | 52.911,00 |
| 17.01.2024 | 2,66 | 2,71 | 2,57 | 2,61 | -5,78% | 48.680,00 |
| 16.01.2024 | 2,75 | 2,87 | 2,71 | 2,77 | -4,15% | 43.450,00 |
| 12.01.2024 | 2,81 | 2,94 | 2,81 | 2,89 | 2,12% | 64.802,00 |
| 11.01.2024 | 2,87 | 2,89 | 2,73 | 2,83 | -3,08% | 73.127,00 |
| 10.01.2024 | 2,99 | 2,99 | 2,84 | 2,92 | -2,67% | 77.573,00 |
| 09.01.2024 | 2,91 | 3,00 | 2,91 | 3,00 | -0,33% | 31.860,00 |
| 08.01.2024 | 2,88 | 3,03 | 2,76 | 3,01 | 0,33% | 90.672,00 |
| 05.01.2024 | 2,97 | 3,08 | 2,96 | 3,00 | -1,64% | 69.027,00 |
| 04.01.2024 | 2,90 | 3,10 | 2,88 | 3,05 | 3,39% | 39.900,00 |
| 03.01.2024 | 2,97 | 3,01 | 2,89 | 2,95 | -4,53% | 64.725,00 |
| 02.01.2024 | 2,98 | 3,14 | 2,98 | 3,09 | 0,32% | 60.989,00 |
| 29.12.2023 | 3,28 | 3,28 | 2,95 | 3,08 | -9,14% | 133.705,00 |
| 28.12.2023 | 3,43 | 3,53 | 3,33 | 3,39 | -1,74% | 144.599,00 |
| 27.12.2023 | 3,48 | 3,50 | 3,37 | 3,45 | -1,15% | 76.030,00 |
| 26.12.2023 | 3,36 | 3,55 | 3,36 | 3,49 | 0,00% | 85.990,00 |
| 22.12.2023 | 3,43 | 3,55 | 3,32 | 3,49 | 3,56% | 130.747,00 |
| 21.12.2023 | 3,45 | 3,73 | 3,33 | 3,37 | -3,99% | 159.998,00 |
| 20.12.2023 | 3,71 | 3,77 | 3,49 | 3,51 | 5,09% | 282.483,00 |
| 19.12.2023 | 3,28 | 3,39 | 3,23 | 3,34 | 0,91% | 78.109,00 |
| 18.12.2023 | 3,34 | 3,44 | 3,20 | 3,31 | 3,44% | 259.880,00 |
| 15.12.2023 | 3,15 | 3,20 | 3,09 | 3,20 | 3,23% | 115.603,00 |
| 14.12.2023 | 3,05 | 3,19 | 3,00 | 3,10 | 4,73% | 200.790,00 |
| 13.12.2023 | 2,94 | 2,98 | 2,83 | 2,96 | 2,07% | 72.080,00 |
| 12.12.2023 | 3,01 | 3,01 | 2,87 | 2,90 | -3,33% | 95.866,00 |
| 11.12.2023 | 2,96 | 3,04 | 2,90 | 3,00 | 1,01% | 110.299,00 |
| 08.12.2023 | 2,85 | 2,99 | 2,81 | 2,97 | 5,69% | 113.887,00 |
| 07.12.2023 | 2,87 | 2,89 | 2,78 | 2,81 | -3,77% | 90.973,00 |
| 06.12.2023 | 2,90 | 2,97 | 2,85 | 2,92 | 1,04% | 67.836,00 |
| 05.12.2023 | 2,83 | 2,92 | 2,80 | 2,89 | 1,76% | 104.726,00 |
| 04.12.2023 | 3,01 | 3,02 | 2,76 | 2,84 | -6,58% | 286.367,00 |
| 01.12.2023 | 2,90 | 3,09 | 2,83 | 3,04 | 2,01% | 150.238,00 |
| 30.11.2023 | 3,09 | 3,10 | 2,97 | 2,98 | -2,30% | 120.007,00 |
| 29.11.2023 | 3,08 | 3,19 | 3,01 | 3,05 | -4,39% | 168.150,00 |
| 28.11.2023 | 2,92 | 3,25 | 2,90 | 3,19 | 11,54% | 397.221,00 |
| 27.11.2023 | 2,93 | 2,93 | 2,83 | 2,86 | -1,72% | 148.309,00 |
| 24.11.2023 | 2,85 | 2,99 | 2,82 | 2,91 | 3,19% | 160.652,00 |