2,383€
0,97%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,25 | 2,42 | 2,25 | 2,39 | 0,00% | - |
| 24.04.2024 | 2,43 | 2,43 | 2,34 | 2,39 | -0,75% | - |
| 23.04.2024 | 2,48 | 2,50 | 2,35 | 2,40 | -2,12% | - |
| 22.04.2024 | 2,35 | 2,50 | 2,35 | 2,46 | 4,56% | - |
| 19.04.2024 | 2,38 | 2,44 | 2,30 | 2,35 | -1,76% | 4.000,00 |
| 18.04.2024 | 2,20 | 2,48 | 2,20 | 2,39 | 2,88% | - |
| 17.04.2024 | 2,25 | 2,45 | 2,25 | 2,32 | -1,15% | - |
| 16.04.2024 | 2,34 | 2,48 | 2,25 | 2,35 | -4,47% | - |
| 15.04.2024 | 2,51 | 2,54 | 2,26 | 2,46 | -5,02% | - |
| 12.04.2024 | 2,57 | 2,70 | 2,47 | 2,59 | 0,86% | - |
| 11.04.2024 | 2,48 | 2,76 | 2,48 | 2,57 | -3,20% | - |
| 10.04.2024 | 2,43 | 2,69 | 2,43 | 2,65 | 5,07% | - |
| 09.04.2024 | 2,53 | 2,64 | 2,46 | 2,53 | 3,15% | - |
| 08.04.2024 | 2,47 | 2,61 | 2,43 | 2,45 | -0,49% | - |
| 05.04.2024 | 2,41 | 2,60 | 2,41 | 2,46 | -1,72% | - |
| 04.04.2024 | 2,59 | 2,69 | 2,49 | 2,50 | -2,34% | - |
| 03.04.2024 | 2,42 | 2,67 | 2,40 | 2,56 | 5,69% | - |
| 02.04.2024 | 2,27 | 2,57 | 2,27 | 2,43 | 2,58% | - |
| 28.03.2024 | 2,43 | 2,57 | 2,36 | 2,36 | -0,38% | - |
| 27.03.2024 | 2,29 | 2,55 | 2,23 | 2,37 | 1,19% | - |
| 26.03.2024 | 2,35 | 2,49 | 2,20 | 2,35 | 0,51% | - |
| 25.03.2024 | 2,29 | 2,42 | 2,23 | 2,33 | 9,84% | - |
| 22.03.2024 | 2,26 | 2,42 | 2,12 | 2,12 | -8,09% | - |
| 21.03.2024 | 2,26 | 2,38 | 2,16 | 2,31 | 9,73% | - |
| 20.03.2024 | 2,27 | 2,30 | 2,10 | 2,11 | -13,37% | - |
| 19.03.2024 | 2,24 | 2,43 | 2,17 | 2,43 | 4,25% | - |
| 18.03.2024 | 2,28 | 2,40 | 2,18 | 2,33 | -0,21% | - |
| 15.03.2024 | 2,25 | 2,39 | 2,25 | 2,34 | -0,26% | - |
| 14.03.2024 | 2,33 | 2,50 | 2,23 | 2,34 | 2,09% | - |
| 13.03.2024 | 2,27 | 2,45 | 2,27 | 2,30 | -2,01% | - |
| 12.03.2024 | 2,21 | 2,45 | 2,20 | 2,34 | 1,12% | - |
| 11.03.2024 | 2,44 | 2,54 | 2,20 | 2,32 | -5,31% | - |
| 08.03.2024 | 2,26 | 2,58 | 2,22 | 2,45 | 8,18% | - |
| 07.03.2024 | 2,36 | 2,38 | 2,19 | 2,26 | -2,96% | - |
| 06.03.2024 | 2,29 | 2,42 | 2,15 | 2,33 | 1,79% | - |
| 05.03.2024 | 2,32 | 2,40 | 2,15 | 2,29 | -3,78% | - |
| 04.03.2024 | 2,43 | 2,45 | 2,30 | 2,38 | -3,17% | - |
| 01.03.2024 | 2,37 | 2,47 | 2,28 | 2,46 | 3,11% | - |
| 29.02.2024 | 2,40 | 2,40 | 2,21 | 2,38 | -0,17% | - |
| 28.02.2024 | 2,53 | 2,54 | 2,21 | 2,39 | -5,54% | - |
| 27.02.2024 | 2,52 | 2,57 | 2,27 | 2,53 | 0,44% | - |
| 26.02.2024 | 2,63 | 2,63 | 2,38 | 2,52 | -4,66% | - |
| 23.02.2024 | 2,68 | 2,68 | 2,42 | 2,64 | -1,90% | - |
| 22.02.2024 | 2,64 | 2,72 | 2,45 | 2,69 | 1,47% | - |
| 21.02.2024 | 2,59 | 2,65 | 2,41 | 2,65 | 2,91% | - |
| 20.02.2024 | 2,60 | 2,65 | 2,41 | 2,58 | -0,92% | - |
| 19.02.2024 | 2,67 | 2,67 | 2,55 | 2,60 | -3,13% | - |
| 16.02.2024 | 2,58 | 2,74 | 2,54 | 2,68 | -0,11% | - |
| 15.02.2024 | 2,65 | 2,74 | 2,48 | 2,69 | 1,32% | - |
| 14.02.2024 | 2,63 | 2,69 | 2,49 | 2,65 | 0,84% | - |
| 13.02.2024 | 2,84 | 2,84 | 2,48 | 2,63 | -7,07% | - |
| 12.02.2024 | 2,85 | 2,93 | 2,68 | 2,83 | -0,74% | - |
| 09.02.2024 | 2,76 | 2,88 | 2,70 | 2,85 | -0,94% | - |
| 08.02.2024 | 2,76 | 2,92 | 2,67 | 2,88 | 2,82% | - |
| 07.02.2024 | 2,80 | 2,81 | 2,63 | 2,80 | -0,21% | - |
| 06.02.2024 | 2,72 | 2,81 | 2,60 | 2,81 | 3,28% | - |
| 05.02.2024 | 2,77 | 2,77 | 2,62 | 2,72 | -1,42% | - |
| 02.02.2024 | 2,76 | 2,81 | 2,59 | 2,76 | -0,11% | - |
| 01.02.2024 | 2,77 | 2,77 | 2,59 | 2,76 | 0,62% | - |
| 31.01.2024 | 2,75 | 2,84 | 2,58 | 2,74 | 0,04% | - |
| 30.01.2024 | 2,82 | 2,82 | 2,62 | 2,74 | -2,00% | - |
| 29.01.2024 | 2,75 | 2,82 | 2,55 | 2,80 | 1,64% | - |
| 26.01.2024 | 2,60 | 2,78 | 2,48 | 2,75 | 6,05% | - |
| 25.01.2024 | 2,65 | 2,65 | 2,39 | 2,59 | -2,15% | - |
| 24.01.2024 | 2,67 | 2,71 | 2,55 | 2,65 | 2,20% | - |
| 23.01.2024 | 2,47 | 2,68 | 2,47 | 2,59 | 4,85% | - |
| 22.01.2024 | 2,48 | 2,59 | 2,39 | 2,47 | -1,86% | - |
| 19.01.2024 | 2,48 | 2,55 | 2,34 | 2,52 | 3,02% | - |
| 18.01.2024 | 2,38 | 2,53 | 2,29 | 2,45 | -0,49% | - |
| 17.01.2024 | 2,52 | 2,56 | 2,32 | 2,46 | -4,28% | - |
| 16.01.2024 | 2,45 | 2,65 | 2,44 | 2,57 | 3,51% | - |
| 15.01.2024 | 2,64 | 2,66 | 2,45 | 2,48 | -7,01% | - |
| 12.01.2024 | 2,60 | 2,70 | 2,44 | 2,67 | 2,77% | - |
| 11.01.2024 | 2,67 | 2,67 | 2,42 | 2,60 | -2,66% | - |
| 10.01.2024 | 2,75 | 2,75 | 2,53 | 2,67 | -3,40% | - |
| 09.01.2024 | 2,78 | 2,78 | 2,55 | 2,76 | -0,68% | - |
| 08.01.2024 | 2,76 | 2,79 | 2,48 | 2,78 | 0,80% | - |
| 05.01.2024 | 2,67 | 2,79 | 2,56 | 2,76 | -0,65% | - |
| 04.01.2024 | 2,74 | 2,83 | 2,59 | 2,78 | 1,54% | - |
| 03.01.2024 | 2,82 | 2,83 | 2,60 | 2,74 | -3,32% | - |
| 02.01.2024 | 2,82 | 2,93 | 2,58 | 2,83 | -2,35% | - |
| 29.12.2023 | 3,04 | 3,12 | 2,85 | 2,90 | -6,00% | - |
| 28.12.2023 | 3,12 | 3,17 | 2,94 | 3,08 | -1,22% | - |
| 27.12.2023 | 3,13 | 3,17 | 2,97 | 3,12 | -1,11% | - |
| 22.12.2023 | 3,10 | 3,23 | 2,90 | 3,16 | 0,99% | - |
| 21.12.2023 | 3,17 | 3,25 | 2,95 | 3,12 | -3,70% | - |
| 20.12.2023 | 3,04 | 3,47 | 2,93 | 3,24 | 6,92% | - |
| 19.12.2023 | 3,05 | 3,08 | 2,85 | 3,03 | 1,07% | - |
| 18.12.2023 | 2,90 | 3,15 | 2,82 | 3,00 | 3,09% | 2.807,00 |
| 15.12.2023 | 2,69 | 2,91 | 2,69 | 2,91 | 3,19% | - |
| 14.12.2023 | 2,74 | 2,89 | 2,61 | 2,82 | 5,57% | - |
| 13.12.2023 | 2,71 | 2,74 | 2,56 | 2,67 | -1,15% | - |
| 12.12.2023 | 2,79 | 2,79 | 2,57 | 2,70 | -2,91% | - |
| 11.12.2023 | 2,76 | 2,82 | 2,59 | 2,79 | 6,95% | 9.000,00 |
| 08.12.2023 | 2,58 | 2,76 | 2,52 | 2,60 | 2,40% | - |
| 07.12.2023 | 2,62 | 2,64 | 2,35 | 2,54 | -1,51% | 1.500,00 |
| 06.12.2023 | 2,60 | 2,65 | 2,54 | 2,58 | -0,88% | - |
| 05.12.2023 | 2,58 | 2,64 | 2,54 | 2,61 | 1,13% | - |
| 04.12.2023 | 2,82 | 2,82 | 2,53 | 2,58 | -8,23% | - |
| 01.12.2023 | 2,74 | 2,85 | 2,58 | 2,81 | 5,92% | - |