1,279€
-2,33%
Echtzeit-Aktienkurs Cel-Sci Corp
Bid:
Ask:
Aktienkurse zur Cel-Sci Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,32 | 1,34 | 1,27 | 1,28 | -1,95% | - |
| 15.05.2024 | 1,29 | 1,37 | 1,27 | 1,31 | 1,55% | - |
| 14.05.2024 | 1,33 | 1,41 | 1,28 | 1,29 | -1,68% | 1.000,00 |
| 13.05.2024 | 1,32 | 1,38 | 1,30 | 1,31 | -1,54% | 1.400,00 |
| 10.05.2024 | 1,41 | 1,55 | 1,32 | 1,33 | -3,93% | 1.000,00 |
| 09.05.2024 | 1,37 | 1,45 | 1,32 | 1,39 | 7,56% | 150,00 |
| 08.05.2024 | 1,55 | 2,22 | 1,27 | 1,29 | -17,71% | 6.099,00 |
| 07.05.2024 | 1,60 | 1,62 | 1,50 | 1,57 | -3,33% | 50,00 |
| 06.05.2024 | 1,52 | 1,65 | 1,49 | 1,62 | 6,05% | 1.110,00 |
| 03.05.2024 | 1,39 | 1,60 | 1,37 | 1,53 | 10,72% | 800,00 |
| 02.05.2024 | 1,32 | 1,38 | 1,32 | 1,38 | 1,96% | - |
| 30.04.2024 | 1,32 | 1,35 | 1,31 | 1,35 | 3,28% | - |
| 29.04.2024 | 1,35 | 1,38 | 1,28 | 1,31 | -2,27% | 7,00 |
| 26.04.2024 | 1,36 | 1,38 | 1,30 | 1,34 | -2,05% | 2.750,00 |
| 25.04.2024 | 1,37 | 1,38 | 1,32 | 1,37 | 1,41% | 1.000,00 |
| 24.04.2024 | 1,38 | 1,40 | 1,35 | 1,35 | -0,70% | - |
| 23.04.2024 | 1,42 | 1,45 | 1,35 | 1,36 | -4,40% | - |
| 22.04.2024 | 1,47 | 1,49 | 1,41 | 1,42 | -2,57% | - |
| 19.04.2024 | 1,40 | 1,49 | 1,40 | 1,46 | 1,85% | 307,00 |
| 18.04.2024 | 1,43 | 1,52 | 1,41 | 1,43 | 0,92% | 1.000,00 |
| 17.04.2024 | 1,43 | 1,50 | 1,41 | 1,42 | -0,46% | 100,00 |
| 16.04.2024 | 1,50 | 1,51 | 1,42 | 1,43 | -4,36% | 12,00 |
| 15.04.2024 | 1,54 | 1,54 | 1,44 | 1,49 | -2,93% | 2.000,00 |
| 12.04.2024 | 1,55 | 1,56 | 1,49 | 1,54 | 0,49% | - |
| 11.04.2024 | 1,55 | 1,59 | 1,45 | 1,53 | -1,32% | - |
| 10.04.2024 | 1,58 | 1,59 | 1,52 | 1,55 | -0,19% | - |
| 09.04.2024 | 1,64 | 1,66 | 1,52 | 1,55 | -5,59% | - |
| 08.04.2024 | 1,63 | 1,68 | 1,52 | 1,64 | -0,18% | - |
| 05.04.2024 | 1,61 | 1,70 | 1,56 | 1,65 | 2,90% | - |
| 04.04.2024 | 1,71 | 1,74 | 1,59 | 1,60 | -5,46% | 1.444,00 |
| 03.04.2024 | 1,66 | 1,73 | 1,61 | 1,69 | 2,70% | - |
| 02.04.2024 | 1,70 | 1,71 | 1,58 | 1,65 | -6,04% | 1.722,00 |
| 28.03.2024 | 1,73 | 1,78 | 1,68 | 1,76 | 0,86% | 520,00 |
| 27.03.2024 | 1,76 | 1,80 | 1,70 | 1,74 | -0,57% | 1,00 |
| 26.03.2024 | 1,51 | 1,76 | 1,51 | 1,75 | 15,89% | 650,00 |
| 25.03.2024 | 1,67 | 1,75 | 1,51 | 1,51 | -9,85% | 250,00 |
| 22.03.2024 | 1,74 | 1,81 | 1,66 | 1,68 | -3,46% | 50,00 |
| 21.03.2024 | 1,82 | 1,89 | 1,68 | 1,74 | -3,61% | 1.085,00 |
| 20.03.2024 | 1,88 | 1,89 | 1,80 | 1,80 | -4,76% | - |
| 19.03.2024 | 1,88 | 1,92 | 1,82 | 1,89 | 0,80% | 2.000,00 |
| 18.03.2024 | 1,86 | 1,94 | 1,84 | 1,88 | 0,81% | - |
| 15.03.2024 | 1,94 | 2,00 | 1,85 | 1,86 | -4,37% | - |
| 14.03.2024 | 1,91 | 2,02 | 1,84 | 1,95 | 2,37% | - |
| 13.03.2024 | 1,95 | 1,96 | 1,88 | 1,90 | -2,81% | 400,00 |
| 12.03.2024 | 2,03 | 2,05 | 1,94 | 1,96 | -2,98% | 1.286,00 |
| 11.03.2024 | 2,09 | 2,15 | 2,02 | 2,02 | -4,05% | 1.500,00 |
| 08.03.2024 | 2,08 | 2,19 | 2,06 | 2,10 | 1,94% | - |
| 07.03.2024 | 2,21 | 2,28 | 2,06 | 2,06 | -7,62% | 2.080,00 |
| 06.03.2024 | 2,06 | 2,24 | 2,06 | 2,23 | 9,31% | 2.985,00 |
| 05.03.2024 | 2,12 | 2,18 | 2,02 | 2,04 | -3,77% | 451,00 |
| 04.03.2024 | 2,06 | 2,20 | 2,06 | 2,12 | 1,44% | - |
| 01.03.2024 | 1,93 | 2,09 | 1,93 | 2,09 | 8,29% | - |
| 29.02.2024 | 1,87 | 1,98 | 1,81 | 1,93 | 3,76% | 6.728,00 |
| 28.02.2024 | 1,90 | 1,92 | 1,84 | 1,86 | -1,33% | 1.000,00 |
| 27.02.2024 | 1,86 | 1,91 | 1,82 | 1,89 | 2,17% | 50,00 |
| 26.02.2024 | 1,97 | 2,02 | 1,85 | 1,85 | -6,11% | - |
| 23.02.2024 | 2,00 | 2,05 | 1,94 | 1,97 | -1,50% | 100,00 |
| 22.02.2024 | 2,00 | 2,05 | 1,98 | 2,00 | 0,76% | 300,00 |
| 21.02.2024 | 2,08 | 2,08 | 1,98 | 1,98 | -3,88% | - |
| 20.02.2024 | 2,16 | 2,24 | 2,04 | 2,06 | -5,50% | 1.485,00 |
| 19.02.2024 | 2,17 | 2,18 | 2,16 | 2,18 | 0,93% | 300,00 |
| 16.02.2024 | 2,19 | 2,23 | 2,14 | 2,16 | -0,92% | - |
| 15.02.2024 | 2,22 | 2,26 | 2,15 | 2,18 | 0,93% | 3.800,00 |
| 14.02.2024 | 2,14 | 2,18 | 2,14 | 2,16 | 0,00% | 107,00 |
| 13.02.2024 | 2,19 | 2,26 | 2,14 | 2,16 | -1,82% | 2.700,00 |
| 12.02.2024 | 2,28 | 2,29 | 2,17 | 2,20 | -2,65% | - |
| 09.02.2024 | 2,65 | 2,65 | 1,92 | 2,26 | -14,07% | 4.286,00 |
| 08.02.2024 | 2,65 | 2,69 | 2,58 | 2,63 | -1,87% | 100,00 |
| 07.02.2024 | 2,82 | 2,84 | 2,64 | 2,68 | -5,96% | 440,00 |
| 06.02.2024 | 2,71 | 2,86 | 2,67 | 2,85 | 5,56% | 10,00 |
| 05.02.2024 | 2,61 | 2,76 | 2,59 | 2,70 | 4,25% | 200,00 |
| 02.02.2024 | 2,52 | 2,64 | 2,48 | 2,59 | 1,57% | - |
| 01.02.2024 | 2,65 | 2,70 | 2,51 | 2,55 | -4,49% | 500,00 |
| 31.01.2024 | 2,63 | 2,83 | 2,61 | 2,67 | 3,09% | 300,00 |
| 30.01.2024 | 2,63 | 2,73 | 2,55 | 2,59 | -2,63% | - |
| 29.01.2024 | 2,65 | 2,72 | 2,59 | 2,66 | 0,76% | 5.965,00 |
| 26.01.2024 | 2,47 | 2,71 | 2,46 | 2,64 | 5,60% | - |
| 25.01.2024 | 2,44 | 2,53 | 2,40 | 2,50 | 2,04% | - |
| 24.01.2024 | 2,44 | 2,49 | 2,40 | 2,45 | -0,41% | 500,00 |
| 23.01.2024 | 2,27 | 2,50 | 2,27 | 2,46 | 6,03% | 1.100,00 |
| 22.01.2024 | 2,23 | 2,37 | 2,23 | 2,32 | 3,57% | - |
| 19.01.2024 | 2,20 | 2,27 | 2,16 | 2,24 | 2,75% | - |
| 18.01.2024 | 2,23 | 2,26 | 2,15 | 2,18 | -1,36% | 495,00 |
| 17.01.2024 | 2,30 | 2,30 | 2,21 | 2,21 | -3,91% | 600,00 |
| 16.01.2024 | 2,35 | 2,38 | 2,28 | 2,30 | -2,13% | 680,00 |
| 15.01.2024 | 2,35 | 2,40 | 2,35 | 2,35 | 0,86% | 1.000,00 |
| 12.01.2024 | 2,24 | 2,36 | 2,22 | 2,33 | 4,02% | - |
| 11.01.2024 | 2,22 | 2,26 | 2,13 | 2,24 | 0,00% | - |
| 10.01.2024 | 2,26 | 2,28 | 2,22 | 2,24 | -1,75% | 500,00 |
| 09.01.2024 | 2,23 | 2,33 | 2,16 | 2,28 | 2,70% | 100,00 |
| 08.01.2024 | 2,14 | 2,25 | 2,13 | 2,22 | 3,74% | 1.500,00 |
| 05.01.2024 | 2,20 | 2,22 | 2,14 | 2,14 | -1,83% | 16,00 |
| 04.01.2024 | 2,40 | 2,42 | 2,15 | 2,18 | -8,40% | 525,00 |
| 03.01.2024 | 2,45 | 2,51 | 2,35 | 2,38 | -2,46% | 1.000,00 |
| 02.01.2024 | 2,50 | 2,62 | 2,43 | 2,44 | -5,06% | 555,00 |
| 29.12.2023 | 2,57 | 2,65 | 2,57 | 2,57 | -0,77% | 100,00 |
| 28.12.2023 | 2,69 | 2,84 | 2,49 | 2,59 | -3,36% | 3.165,00 |
| 27.12.2023 | 2,79 | 2,92 | 2,63 | 2,68 | 8,06% | 8.721,00 |
| 22.12.2023 | 2,42 | 2,54 | 2,39 | 2,48 | 2,90% | - |
| 21.12.2023 | 2,49 | 2,54 | 2,39 | 2,41 | -3,21% | - |