1,288€
-0,35%
Echtzeit-Aktienkurs Cel-Sci Corp.
Bid:
Ask:
Aktienkurse zur Cel-Sci Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,33 | 1,34 | 1,29 | 1,29 | 0,39% | - |
| 15.05.2024 | 1,28 | 1,37 | 1,28 | 1,29 | -0,96% | - |
| 14.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,66% | 1.000,00 |
| 13.05.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -2,07% | 1.400,00 |
| 10.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,60% | 1.000,00 |
| 09.05.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 4,02% | 150,00 |
| 08.05.2024 | 1,75 | 1,95 | 1,32 | 1,32 | -16,09% | 6.099,00 |
| 07.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,25% | 50,00 |
| 06.05.2024 | 1,54 | 1,58 | 1,54 | 1,58 | 2,34% | 1.110,00 |
| 03.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 15,62% | 800,00 |
| 02.05.2024 | 1,32 | 1,37 | 1,32 | 1,33 | -0,75% | - |
| 30.04.2024 | 1,32 | 1,35 | 1,31 | 1,34 | 0,83% | - |
| 29.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,67% | 7,00 |
| 26.04.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -0,74% | 2.750,00 |
| 25.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -3,23% | 1.000,00 |
| 24.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,54% | 176,00 |
| 23.04.2024 | 1,42 | 1,44 | 1,36 | 1,36 | -5,06% | - |
| 22.04.2024 | 1,47 | 1,48 | 1,41 | 1,43 | 0,35% | - |
| 19.04.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 1,20% | - |
| 18.04.2024 | 1,41 | 1,44 | 1,40 | 1,41 | -1,26% | - |
| 17.04.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 1,06% | - |
| 16.04.2024 | 1,47 | 1,47 | 1,39 | 1,41 | -0,56% | - |
| 15.04.2024 | 1,51 | 1,51 | 1,42 | 1,42 | -7,27% | - |
| 12.04.2024 | 1,56 | 1,57 | 1,53 | 1,53 | 4,28% | - |
| 11.04.2024 | 1,56 | 1,59 | 1,45 | 1,47 | -6,22% | - |
| 10.04.2024 | 1,58 | 1,59 | 1,54 | 1,57 | -1,04% | - |
| 09.04.2024 | 1,64 | 1,64 | 1,52 | 1,58 | 2,72% | - |
| 08.04.2024 | 1,63 | 1,64 | 1,52 | 1,54 | -2,06% | - |
| 05.04.2024 | 1,61 | 1,73 | 1,56 | 1,58 | -4,14% | - |
| 04.04.2024 | 1,69 | 1,69 | 1,64 | 1,64 | -0,64% | 1.444,00 |
| 03.04.2024 | 1,66 | 1,67 | 1,62 | 1,65 | 1,82% | - |
| 02.04.2024 | 1,68 | 1,68 | 1,62 | 1,62 | -5,58% | 1.722,00 |
| 28.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | 520,00 |
| 27.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 6,79% | 1,00 |
| 26.03.2024 | 1,52 | 1,62 | 1,52 | 1,62 | -4,14% | 650,00 |
| 25.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | 250,00 |
| 22.03.2024 | 1,69 | 1,70 | 1,69 | 1,70 | -1,73% | 100,00 |
| 21.03.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -6,74% | 1.085,00 |
| 20.03.2024 | 1,88 | 1,92 | 1,86 | 1,86 | 1,92% | - |
| 19.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -3,45% | 2.000,00 |
| 18.03.2024 | 1,86 | 1,94 | 1,84 | 1,89 | -3,58% | - |
| 15.03.2024 | 1,94 | 2,01 | 1,94 | 1,96 | 2,09% | - |
| 14.03.2024 | 1,91 | 1,92 | 1,84 | 1,92 | -1,29% | - |
| 13.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -3,96% | 400,00 |
| 12.03.2024 | 2,04 | 2,04 | 2,02 | 2,02 | -0,98% | 1.286,00 |
| 11.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -4,23% | 1.500,00 |
| 08.03.2024 | 2,08 | 2,17 | 2,06 | 2,13 | -4,05% | - |
| 07.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | 2.080,00 |
| 06.03.2024 | 2,12 | 2,22 | 2,12 | 2,22 | 6,73% | 2.985,00 |
| 05.03.2024 | 2,10 | 2,12 | 2,08 | 2,08 | -1,89% | 451,00 |
| 04.03.2024 | 2,06 | 2,13 | 2,06 | 2,12 | 7,07% | - |
| 01.03.2024 | 1,93 | 2,02 | 1,93 | 1,98 | 9,39% | - |
| 29.02.2024 | 1,83 | 1,83 | 1,81 | 1,81 | -1,63% | 6.728,00 |
| 28.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -3,66% | 1.000,00 |
| 27.02.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | 50,00 |
| 26.02.2024 | 1,97 | 2,02 | 1,91 | 1,93 | -2,03% | - |
| 23.02.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | 100,00 |
| 22.02.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,50% | 300,00 |
| 21.02.2024 | 2,08 | 2,08 | 1,98 | 2,01 | -2,43% | - |
| 20.02.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | 1.485,00 |
| 19.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | 300,00 |
| 16.02.2024 | 2,19 | 2,25 | 2,13 | 2,16 | -0,92% | - |
| 15.02.2024 | 2,24 | 2,24 | 2,18 | 2,18 | 1,87% | 3.800,00 |
| 14.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | 107,00 |
| 13.02.2024 | 2,16 | 2,24 | 2,16 | 2,18 | -2,24% | 2.700,00 |
| 12.02.2024 | 2,28 | 2,32 | 2,17 | 2,23 | -2,19% | - |
| 09.02.2024 | 2,24 | 2,32 | 2,18 | 2,28 | -12,98% | 4.286,00 |
| 08.02.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | 100,00 |
| 07.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | 440,00 |
| 06.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | 10,00 |
| 05.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 7,39% | 200,00 |
| 02.02.2024 | 2,51 | 2,60 | 2,48 | 2,57 | -0,39% | - |
| 01.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | 500,00 |
| 31.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | 300,00 |
| 30.01.2024 | 2,63 | 2,73 | 2,54 | 2,62 | 0,00% | - |
| 29.01.2024 | 2,68 | 2,72 | 2,62 | 2,62 | 3,15% | 5.965,00 |
| 26.01.2024 | 2,47 | 2,65 | 2,46 | 2,54 | 2,01% | - |
| 25.01.2024 | 2,44 | 2,50 | 2,39 | 2,49 | 3,75% | - |
| 24.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | 500,00 |
| 23.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | 1.100,00 |
| 22.01.2024 | 2,23 | 2,32 | 2,23 | 2,30 | 3,60% | - |
| 19.01.2024 | 2,20 | 2,26 | 2,16 | 2,22 | 2,78% | - |
| 18.01.2024 | 2,26 | 2,26 | 2,16 | 2,16 | -4,42% | 495,00 |
| 17.01.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | 600,00 |
| 16.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | 680,00 |
| 15.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 7,62% | 1.000,00 |
| 12.01.2024 | 2,24 | 2,27 | 2,23 | 2,23 | 0,45% | - |
| 11.01.2024 | 2,23 | 2,29 | 2,13 | 2,22 | -2,63% | - |
| 10.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | 500,00 |
| 09.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | 100,00 |
| 08.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | 1.500,00 |
| 05.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | 16,00 |
| 04.01.2024 | 2,32 | 2,32 | 2,24 | 2,24 | -6,67% | 525,00 |
| 03.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | 1.000,00 |
| 02.01.2024 | 2,50 | 2,50 | 2,46 | 2,46 | -5,38% | 555,00 |
| 29.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | 100,00 |
| 28.12.2023 | 2,84 | 2,84 | 2,62 | 2,62 | -3,68% | 3.165,00 |
| 27.12.2023 | 2,74 | 2,90 | 2,64 | 2,72 | 10,12% | 8.721,00 |
| 22.12.2023 | 2,36 | 2,53 | 2,36 | 2,47 | -0,80% | - |
| 21.12.2023 | 2,50 | 2,55 | 2,39 | 2,49 | -3,11% | - |