Echtzeit-Aktienkurs Cel-Sci Corp.
Bid:
Ask:
Aktienkurse zur Cel-Sci Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,34 | 1,34 | 1,30 | 1,31 | 3,56% | 9.470,00 |
| 15.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,47% | 330,00 |
| 14.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,15% | - |
| 13.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -6,01% | - |
| 10.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 8,56% | - |
| 09.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -17,01% | - |
| 08.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,82% | - |
| 07.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,57% | - |
| 06.05.2024 | 1,50 | 1,56 | 1,50 | 1,56 | 13,75% | 214,00 |
| 03.05.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 4,75% | - |
| 02.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,62% | - |
| 30.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,67% | - |
| 29.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,66% | - |
| 26.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,96% | - |
| 25.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,85% | - |
| 24.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,17% | - |
| 23.04.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -5,26% | 1.150,00 |
| 22.04.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 4,03% | - |
| 19.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,14% | - |
| 18.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,35% | - |
| 17.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -4,27% | - |
| 16.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,58% | - |
| 15.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,13% | - |
| 12.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 11.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,10% | - |
| 10.04.2024 | 1,55 | 1,60 | 1,55 | 1,58 | -2,17% | 360,00 |
| 09.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,31% | - |
| 08.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,29% | - |
| 05.04.2024 | 1,58 | 1,63 | 1,58 | 1,63 | -2,80% | 670,00 |
| 04.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 3,01% | - |
| 03.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,34% | 100,00 |
| 02.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,46% | 140,00 |
| 28.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 27.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 15,33% | - |
| 26.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -9,09% | - |
| 25.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 22.03.2024 | 1,72 | 1,77 | 1,70 | 1,70 | -5,03% | 250,00 |
| 21.03.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -3,76% | - |
| 20.03.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 19.03.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 18.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -4,69% | - |
| 15.03.2024 | 1,91 | 1,92 | 1,91 | 1,92 | 4,92% | 1.500,00 |
| 14.03.2024 | 1,88 | 1,88 | 1,83 | 1,83 | -5,18% | 5.000,00 |
| 13.03.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -4,46% | - |
| 12.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 11.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 08.03.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 07.03.2024 | 2,18 | 2,18 | 2,12 | 2,12 | 3,92% | 500,00 |
| 06.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 05.03.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 04.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 6,81% | - |
| 01.03.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 3,80% | - |
| 29.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 28.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 27.02.2024 | 1,83 | 1,91 | 1,83 | 1,91 | -1,55% | 1.000,00 |
| 26.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -2,02% | - |
| 23.02.2024 | 1,97 | 1,98 | 1,97 | 1,98 | 0,51% | 300,00 |
| 22.02.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | - |
| 21.02.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 20.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 19.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 16.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 15.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 14.02.2024 | 2,10 | 2,20 | 2,10 | 2,20 | 1,85% | 500,00 |
| 13.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 12.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -13,85% | - |
| 09.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 08.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -6,38% | - |
| 07.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 6,02% | - |
| 06.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 05.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | 750,00 |
| 02.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -8,09% | - |
| 01.02.2024 | 2,64 | 2,72 | 2,64 | 2,72 | 5,43% | 888,00 |
| 31.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 30.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 29.01.2024 | 2,62 | 2,70 | 2,60 | 2,60 | 6,56% | 1.360,00 |
| 26.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 25.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 24.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 6,14% | - |
| 23.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |
| 22.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 19.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 18.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -4,39% | - |
| 17.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 16.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 15.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 4,50% | - |
| 12.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 11.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 10.01.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 09.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 08.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | 150,00 |
| 05.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -8,40% | - |
| 04.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 03.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 02.01.2024 | 2,44 | 2,52 | 2,44 | 2,52 | -1,56% | 3.074,00 |
| 29.12.2023 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | - |
| 28.12.2023 | 2,66 | 2,66 | 2,66 | 2,66 | -3,62% | - |
| 27.12.2023 | 2,76 | 2,76 | 2,76 | 2,76 | 15,00% | - |
| 22.12.2023 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 21.12.2023 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |