2,830€
-5,67%
Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 2,93 | 2,94 | 2,81 | 2,85 | -5,00% | - |
| 07.05.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 7,91% | - |
| 06.05.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 03.05.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 17,95% | - |
| 02.05.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 30.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 29.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 26.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 25.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -5,79% | - |
| 24.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 23.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 4,27% | - |
| 22.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 19.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 18.04.2024 | 2,28 | 2,28 | 2,24 | 2,24 | -2,61% | 380,00 |
| 17.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | - |
| 16.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 15.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 12.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 11.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 10.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 09.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 08.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 05.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 04.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | - |
| 03.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 02.04.2024 | 2,32 | 2,48 | 2,32 | 2,48 | 1,64% | 200,00 |
| 28.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 6,09% | - |
| 27.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 26.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 25.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 22.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 3,67% | - |
| 21.03.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 20.03.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 19.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 18.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 15.03.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 14.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 13.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 4,50% | - |
| 12.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -4,31% | - |
| 11.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 08.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 07.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 06.03.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 05.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 04.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 01.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 29.02.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -6,45% | - |
| 28.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 27.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 26.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | - |
| 23.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 22.02.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 4,80% | - |
| 21.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -5,30% | - |
| 20.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 19.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 16.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 15.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 14.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -7,25% | - |
| 13.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 12.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 09.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 08.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 07.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | - |
| 06.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 05.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 02.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 01.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 31.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 30.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 29.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 8,00% | - |
| 26.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 25.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 24.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 6,45% | - |
| 23.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 22.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 19.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 18.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -6,35% | - |
| 17.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 16.01.2024 | 2,58 | 2,60 | 2,58 | 2,60 | -3,70% | 10,00 |
| 15.01.2024 | 2,62 | 2,70 | 2,62 | 2,70 | 6,30% | 40,00 |
| 12.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 11.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 10.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 09.01.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 08.01.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 05.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | - |
| 04.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -4,32% | - |
| 03.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 02.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -6,16% | - |
| 29.12.2023 | 3,00 | 3,00 | 2,92 | 2,92 | -4,58% | - |
| 28.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 27.12.2023 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | - |
| 22.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | -3,77% | - |
| 21.12.2023 | 3,18 | 3,18 | 3,18 | 3,18 | 6,00% | - |
| 20.12.2023 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 19.12.2023 | 3,02 | 3,02 | 3,02 | 3,02 | 4,86% | - |
| 18.12.2023 | 2,88 | 2,88 | 2,88 | 2,88 | 3,60% | - |
| 15.12.2023 | 2,78 | 2,78 | 2,78 | 2,78 | 3,73% | - |
| 14.12.2023 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 13.12.2023 | 2,66 | 2,66 | 2,66 | 2,66 | -2,92% | - |