1,325€
-1,85%
Echtzeit-Aktienkurs Cel-Sci Corp.
Bid:
Ask:
Aktienkurse zur Cel-Sci Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,31 | 1,33 | 1,31 | 1,32 | -1,93% | - |
| 30.04.2024 | 1,32 | 1,35 | 1,31 | 1,35 | 2,97% | - |
| 29.04.2024 | 1,33 | 1,38 | 1,28 | 1,31 | -1,94% | - |
| 26.04.2024 | 1,36 | 1,38 | 1,30 | 1,34 | -2,12% | - |
| 25.04.2024 | 1,35 | 1,42 | 1,32 | 1,37 | 1,19% | - |
| 24.04.2024 | 1,38 | 1,38 | 1,34 | 1,35 | -0,74% | - |
| 23.04.2024 | 1,42 | 1,44 | 1,35 | 1,36 | -5,03% | - |
| 22.04.2024 | 1,47 | 1,48 | 1,41 | 1,43 | -1,24% | - |
| 19.04.2024 | 1,40 | 1,49 | 1,40 | 1,45 | 1,83% | - |
| 18.04.2024 | 1,43 | 1,52 | 1,41 | 1,42 | 0,64% | - |
| 17.04.2024 | 1,43 | 1,50 | 1,41 | 1,42 | -0,77% | - |
| 16.04.2024 | 1,50 | 1,51 | 1,42 | 1,43 | -4,10% | - |
| 15.04.2024 | 1,54 | 1,55 | 1,45 | 1,49 | -3,25% | - |
| 12.04.2024 | 1,55 | 1,57 | 1,49 | 1,54 | 0,26% | - |
| 11.04.2024 | 1,53 | 1,59 | 1,45 | 1,53 | -0,52% | - |
| 10.04.2024 | 1,55 | 1,59 | 1,52 | 1,54 | -1,34% | - |
| 09.04.2024 | 1,64 | 1,64 | 1,52 | 1,56 | -4,46% | - |
| 08.04.2024 | 1,63 | 1,70 | 1,52 | 1,64 | -0,18% | - |
| 05.04.2024 | 1,59 | 1,73 | 1,56 | 1,64 | 2,89% | - |
| 04.04.2024 | 1,71 | 1,74 | 1,59 | 1,59 | -5,52% | - |
| 03.04.2024 | 1,66 | 1,73 | 1,62 | 1,69 | 2,18% | - |
| 02.04.2024 | 1,70 | 1,71 | 1,58 | 1,65 | -6,04% | - |
| 28.03.2024 | 1,71 | 1,78 | 1,68 | 1,76 | 2,93% | - |
| 27.03.2024 | 1,76 | 1,80 | 1,70 | 1,71 | -1,16% | - |
| 26.03.2024 | 1,51 | 1,79 | 1,51 | 1,73 | 14,24% | - |
| 25.03.2024 | 1,65 | 1,78 | 1,50 | 1,51 | -11,70% | - |
| 22.03.2024 | 1,72 | 1,82 | 1,66 | 1,71 | 0,29% | - |
| 21.03.2024 | 1,82 | 1,92 | 1,68 | 1,71 | -7,84% | - |
| 20.03.2024 | 1,88 | 1,92 | 1,80 | 1,85 | -0,54% | - |
| 19.03.2024 | 1,85 | 1,92 | 1,85 | 1,86 | -4,12% | - |
| 18.03.2024 | 1,86 | 1,94 | 1,84 | 1,94 | 0,00% | - |
| 15.03.2024 | 1,91 | 2,01 | 1,85 | 1,94 | -1,77% | - |
| 14.03.2024 | 1,88 | 2,02 | 1,84 | 1,98 | 3,95% | - |
| 13.03.2024 | 1,95 | 1,98 | 1,88 | 1,90 | -7,54% | - |
| 12.03.2024 | 2,02 | 2,06 | 1,94 | 2,06 | -0,48% | - |
| 11.03.2024 | 2,08 | 2,17 | 2,02 | 2,07 | -1,67% | 12.850,00 |
| 08.03.2024 | 2,06 | 2,19 | 2,06 | 2,10 | 1,94% | - |
| 07.03.2024 | 2,21 | 2,29 | 2,06 | 2,06 | -7,21% | - |
| 06.03.2024 | 2,04 | 2,24 | 2,04 | 2,22 | 8,82% | - |
| 05.03.2024 | 2,10 | 2,18 | 2,02 | 2,04 | -3,77% | - |
| 04.03.2024 | 2,06 | 2,20 | 2,06 | 2,12 | 1,92% | - |
| 01.03.2024 | 1,90 | 2,09 | 1,90 | 2,08 | 7,49% | - |
| 29.02.2024 | 1,84 | 1,98 | 1,84 | 1,94 | 4,31% | - |
| 28.02.2024 | 1,87 | 1,93 | 1,85 | 1,86 | -0,54% | - |
| 27.02.2024 | 1,86 | 1,91 | 1,81 | 1,87 | 1,08% | - |
| 26.02.2024 | 1,94 | 2,02 | 1,85 | 1,85 | -6,11% | - |
| 23.02.2024 | 2,00 | 2,05 | 1,94 | 1,97 | -1,50% | - |
| 22.02.2024 | 1,98 | 2,06 | 1,98 | 2,00 | 0,76% | - |
| 21.02.2024 | 2,06 | 2,08 | 1,98 | 1,98 | -3,88% | - |
| 20.02.2024 | 2,16 | 2,24 | 2,04 | 2,06 | -5,07% | - |
| 19.02.2024 | 2,17 | 2,18 | 2,17 | 2,17 | 0,46% | - |
| 16.02.2024 | 2,16 | 2,25 | 2,13 | 2,16 | -0,92% | - |
| 15.02.2024 | 2,22 | 2,26 | 2,15 | 2,18 | -0,46% | - |
| 14.02.2024 | 2,12 | 2,21 | 2,12 | 2,19 | 2,34% | - |
| 13.02.2024 | 2,16 | 2,26 | 2,14 | 2,14 | -2,73% | - |
| 12.02.2024 | 2,26 | 2,32 | 2,17 | 2,20 | -2,22% | - |
| 09.02.2024 | 2,62 | 2,65 | 2,08 | 2,25 | -14,45% | 6.000,00 |
| 08.02.2024 | 2,65 | 2,69 | 2,57 | 2,63 | -1,87% | 8.000,00 |
| 07.02.2024 | 2,82 | 2,85 | 2,63 | 2,68 | -5,96% | - |
| 06.02.2024 | 2,71 | 2,88 | 2,67 | 2,85 | 5,56% | - |
| 05.02.2024 | 2,61 | 2,75 | 2,58 | 2,70 | 4,25% | 500,00 |
| 02.02.2024 | 2,50 | 2,64 | 2,48 | 2,59 | 1,97% | - |
| 01.02.2024 | 2,62 | 2,72 | 2,51 | 2,54 | -4,87% | - |
| 31.01.2024 | 2,60 | 2,83 | 2,60 | 2,67 | 2,69% | - |
| 30.01.2024 | 2,63 | 2,73 | 2,54 | 2,60 | -1,89% | - |
| 29.01.2024 | 2,65 | 2,69 | 2,59 | 2,65 | 0,76% | - |
| 26.01.2024 | 2,44 | 2,71 | 2,44 | 2,63 | 5,20% | 500,00 |
| 25.01.2024 | 2,44 | 2,53 | 2,39 | 2,50 | 3,31% | - |
| 24.01.2024 | 2,44 | 2,51 | 2,39 | 2,42 | -1,22% | - |
| 23.01.2024 | 2,27 | 2,50 | 2,27 | 2,45 | 6,06% | - |
| 22.01.2024 | 2,20 | 2,37 | 2,20 | 2,31 | 3,13% | 400,00 |
| 19.01.2024 | 2,18 | 2,27 | 2,16 | 2,24 | 2,75% | - |
| 18.01.2024 | 2,20 | 2,26 | 2,15 | 2,18 | -0,46% | - |
| 17.01.2024 | 2,30 | 2,30 | 2,19 | 2,19 | -4,78% | 1.050,00 |
| 16.01.2024 | 2,35 | 2,38 | 2,28 | 2,30 | -2,13% | - |
| 15.01.2024 | 2,32 | 2,36 | 2,32 | 2,35 | 0,00% | - |
| 12.01.2024 | 2,24 | 2,37 | 2,21 | 2,35 | 5,38% | - |
| 11.01.2024 | 2,22 | 2,29 | 2,13 | 2,23 | -0,45% | - |
| 10.01.2024 | 2,24 | 2,29 | 2,21 | 2,24 | -1,75% | - |
| 09.01.2024 | 2,24 | 2,33 | 2,16 | 2,28 | 2,24% | - |
| 08.01.2024 | 2,12 | 2,25 | 2,12 | 2,23 | 4,21% | - |
| 05.01.2024 | 2,18 | 2,23 | 2,14 | 2,14 | -2,28% | - |
| 04.01.2024 | 2,38 | 2,43 | 2,15 | 2,19 | -8,37% | - |
| 03.01.2024 | 2,42 | 2,51 | 2,35 | 2,39 | -1,65% | - |
| 02.01.2024 | 2,47 | 2,62 | 2,42 | 2,43 | -5,45% | - |
| 29.12.2023 | 2,57 | 2,65 | 2,57 | 2,57 | -0,77% | - |
| 28.12.2023 | 2,69 | 2,83 | 2,47 | 2,59 | -3,00% | - |
| 27.12.2023 | 2,78 | 2,92 | 2,62 | 2,67 | 7,23% | - |
| 22.12.2023 | 2,36 | 2,54 | 2,36 | 2,49 | 3,32% | 1.000,00 |
| 21.12.2023 | 2,46 | 2,55 | 2,39 | 2,41 | -2,43% | - |
| 20.12.2023 | 2,48 | 2,63 | 2,44 | 2,47 | -2,37% | - |
| 19.12.2023 | 2,42 | 2,55 | 2,29 | 2,53 | 3,69% | 500,00 |
| 18.12.2023 | 2,46 | 2,55 | 2,42 | 2,44 | -1,61% | 400,00 |
| 15.12.2023 | 2,54 | 2,65 | 2,46 | 2,48 | -3,50% | - |
| 14.12.2023 | 2,57 | 2,67 | 2,44 | 2,57 | 0,00% | - |
| 13.12.2023 | 2,42 | 2,59 | 2,38 | 2,57 | 4,05% | - |
| 12.12.2023 | 2,48 | 2,58 | 2,45 | 2,47 | -0,80% | - |
| 11.12.2023 | 2,44 | 2,53 | 2,39 | 2,49 | 0,81% | - |
| 08.12.2023 | 2,41 | 2,59 | 2,41 | 2,47 | -0,40% | - |
| 07.12.2023 | 2,47 | 2,55 | 2,41 | 2,48 | 1,22% | 300,00 |