2,900€
-1,69%
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 | 2,95 | 2,95 | 2,67 | 2,89 | -2,03% | - |
| 07.05.2024 | 3,02 | 3,11 | 2,67 | 2,95 | -2,32% | - |
| 06.05.2024 | 2,79 | 3,12 | 2,71 | 3,02 | 7,09% | 1.500,00 |
| 03.05.2024 | 2,73 | 2,83 | 2,64 | 2,82 | 2,55% | - |
| 02.05.2024 | 2,25 | 2,81 | 2,25 | 2,75 | 17,02% | - |
| 30.04.2024 | 2,39 | 2,45 | 2,32 | 2,35 | -0,84% | - |
| 29.04.2024 | 2,35 | 2,43 | 2,27 | 2,37 | 1,72% | - |
| 26.04.2024 | 2,33 | 2,37 | 2,19 | 2,33 | 0,00% | - |
| 25.04.2024 | 2,33 | 2,42 | 2,31 | 2,33 | -0,85% | - |
| 24.04.2024 | 2,46 | 2,46 | 2,31 | 2,35 | -1,26% | - |
| 23.04.2024 | 2,49 | 2,51 | 2,36 | 2,38 | -3,25% | - |
| 22.04.2024 | 2,39 | 2,47 | 2,38 | 2,46 | 3,36% | - |
| 19.04.2024 | 2,33 | 2,42 | 2,31 | 2,38 | -0,42% | - |
| 18.04.2024 | 2,32 | 2,45 | 2,30 | 2,39 | 2,58% | - |
| 17.04.2024 | 2,42 | 2,43 | 2,33 | 2,33 | -3,32% | - |
| 16.04.2024 | 2,42 | 2,47 | 2,33 | 2,41 | -0,41% | - |
| 15.04.2024 | 2,54 | 2,56 | 2,34 | 2,42 | -4,72% | - |
| 12.04.2024 | 2,62 | 2,66 | 2,51 | 2,54 | -2,31% | - |
| 11.04.2024 | 2,56 | 2,69 | 2,55 | 2,60 | 1,96% | - |
| 10.04.2024 | 2,54 | 2,61 | 2,52 | 2,55 | -0,39% | - |
| 09.04.2024 | 2,54 | 2,58 | 2,49 | 2,56 | 0,79% | - |
| 08.04.2024 | 2,48 | 2,59 | 2,44 | 2,54 | 1,60% | - |
| 05.04.2024 | 2,54 | 2,56 | 2,45 | 2,50 | -2,34% | - |
| 04.04.2024 | 2,58 | 2,66 | 2,53 | 2,56 | 0,00% | - |
| 03.04.2024 | 2,46 | 2,65 | 2,44 | 2,56 | 4,92% | - |
| 02.04.2024 | 2,38 | 2,57 | 2,37 | 2,44 | -1,61% | - |
| 28.03.2024 | 2,47 | 2,58 | 2,44 | 2,48 | -0,40% | - |
| 27.03.2024 | 2,37 | 2,49 | 2,33 | 2,49 | 6,41% | - |
| 26.03.2024 | 2,30 | 2,44 | 2,28 | 2,34 | 1,74% | - |
| 25.03.2024 | 2,30 | 2,37 | 2,27 | 2,30 | -0,86% | - |
| 22.03.2024 | 2,33 | 2,39 | 2,25 | 2,32 | 0,43% | - |
| 21.03.2024 | 2,22 | 2,36 | 2,21 | 2,31 | 3,13% | - |
| 20.03.2024 | 2,22 | 2,27 | 2,18 | 2,24 | 0,00% | - |
| 19.03.2024 | 2,26 | 2,39 | 2,22 | 2,24 | -0,88% | - |
| 18.03.2024 | 2,31 | 2,41 | 2,23 | 2,26 | -3,00% | - |
| 15.03.2024 | 2,26 | 2,38 | 2,26 | 2,33 | 3,10% | - |
| 14.03.2024 | 2,35 | 2,43 | 2,25 | 2,26 | -3,83% | - |
| 13.03.2024 | 2,34 | 2,42 | 2,34 | 2,35 | 0,00% | - |
| 12.03.2024 | 2,32 | 2,48 | 2,26 | 2,35 | 1,29% | - |
| 11.03.2024 | 2,41 | 2,49 | 2,27 | 2,32 | -2,11% | - |
| 08.03.2024 | 2,36 | 2,54 | 2,31 | 2,37 | 2,16% | - |
| 07.03.2024 | 2,32 | 2,36 | 2,27 | 2,32 | 0,00% | - |
| 06.03.2024 | 2,28 | 2,38 | 2,27 | 2,32 | 1,31% | - |
| 05.03.2024 | 2,40 | 2,41 | 2,24 | 2,29 | -4,58% | - |
| 04.03.2024 | 2,44 | 2,45 | 2,37 | 2,40 | -1,64% | - |
| 01.03.2024 | 2,40 | 2,44 | 2,35 | 2,44 | 2,52% | - |
| 29.02.2024 | 2,40 | 2,40 | 2,30 | 2,38 | 0,00% | - |
| 28.02.2024 | 2,52 | 2,53 | 2,32 | 2,38 | -5,56% | - |
| 27.02.2024 | 2,52 | 2,56 | 2,38 | 2,52 | 0,40% | - |
| 26.02.2024 | 2,62 | 2,64 | 2,43 | 2,51 | -3,83% | - |
| 23.02.2024 | 2,65 | 2,70 | 2,54 | 2,61 | -2,61% | - |
| 22.02.2024 | 2,65 | 2,71 | 2,58 | 2,68 | 1,52% | - |
| 21.02.2024 | 2,54 | 2,64 | 2,49 | 2,64 | 2,72% | - |
| 20.02.2024 | 2,68 | 2,69 | 2,51 | 2,57 | -4,10% | - |
| 19.02.2024 | 2,69 | 2,71 | 2,66 | 2,68 | 0,75% | - |
| 16.02.2024 | 2,65 | 2,71 | 2,60 | 2,66 | -0,37% | - |
| 15.02.2024 | 2,62 | 2,72 | 2,61 | 2,67 | 1,91% | - |
| 14.02.2024 | 2,62 | 2,70 | 2,59 | 2,62 | 0,00% | - |
| 13.02.2024 | 2,80 | 2,83 | 2,60 | 2,62 | -7,75% | - |
| 12.02.2024 | 2,85 | 2,91 | 2,79 | 2,84 | -0,35% | - |
| 09.02.2024 | 2,87 | 2,89 | 2,79 | 2,85 | 0,00% | - |
| 08.02.2024 | 2,78 | 2,91 | 2,76 | 2,85 | 2,52% | - |
| 07.02.2024 | 2,79 | 2,80 | 2,72 | 2,78 | 0,00% | - |
| 06.02.2024 | 2,74 | 2,78 | 2,67 | 2,78 | 2,21% | - |
| 05.02.2024 | 2,74 | 2,81 | 2,69 | 2,72 | -1,09% | - |
| 02.02.2024 | 2,73 | 2,80 | 2,67 | 2,75 | 0,73% | - |
| 01.02.2024 | 2,77 | 2,79 | 2,62 | 2,73 | -0,73% | - |
| 31.01.2024 | 2,73 | 2,81 | 2,64 | 2,75 | 1,85% | - |
| 30.01.2024 | 2,81 | 2,84 | 2,69 | 2,70 | -1,82% | - |
| 29.01.2024 | 2,73 | 2,79 | 2,64 | 2,75 | 1,85% | - |
| 26.01.2024 | 2,54 | 2,75 | 2,52 | 2,70 | 5,47% | - |
| 25.01.2024 | 2,59 | 2,62 | 2,45 | 2,56 | -1,92% | - |
| 24.01.2024 | 2,67 | 2,70 | 2,59 | 2,61 | -0,76% | - |
| 23.01.2024 | 2,50 | 2,65 | 2,50 | 2,63 | 3,54% | - |
| 22.01.2024 | 2,48 | 2,56 | 2,45 | 2,54 | 2,42% | - |
| 19.01.2024 | 2,50 | 2,54 | 2,40 | 2,48 | 0,00% | - |
| 18.01.2024 | 2,42 | 2,50 | 2,36 | 2,48 | 2,06% | - |
| 17.01.2024 | 2,55 | 2,58 | 2,38 | 2,43 | -4,71% | - |
| 16.01.2024 | 2,60 | 2,67 | 2,53 | 2,55 | -1,92% | - |
| 15.01.2024 | 2,64 | 2,66 | 2,56 | 2,60 | -1,52% | - |
| 12.01.2024 | 2,59 | 2,67 | 2,53 | 2,64 | 1,93% | - |
| 11.01.2024 | 2,64 | 2,68 | 2,52 | 2,59 | -3,36% | - |
| 10.01.2024 | 2,72 | 2,76 | 2,60 | 2,68 | -2,19% | - |
| 09.01.2024 | 2,76 | 2,81 | 2,68 | 2,74 | 0,00% | - |
| 08.01.2024 | 2,74 | 2,78 | 2,53 | 2,74 | -0,72% | - |
| 05.01.2024 | 2,79 | 2,85 | 2,65 | 2,76 | -0,72% | - |
| 04.01.2024 | 2,75 | 2,82 | 2,64 | 2,78 | 1,83% | - |
| 03.01.2024 | 2,82 | 2,82 | 2,66 | 2,73 | -3,19% | - |
| 02.01.2024 | 2,96 | 2,96 | 2,70 | 2,82 | -4,73% | - |
| 29.12.2023 | 3,05 | 3,07 | 2,95 | 2,96 | -3,58% | - |
| 28.12.2023 | 3,13 | 3,18 | 3,01 | 3,07 | -1,92% | 21,00 |
| 27.12.2023 | 3,12 | 3,21 | 3,06 | 3,13 | 0,32% | - |
| 22.12.2023 | 3,07 | 3,38 | 2,93 | 3,12 | 0,97% | - |
| 21.12.2023 | 3,23 | 3,24 | 3,03 | 3,09 | -4,33% | - |
| 20.12.2023 | 3,05 | 3,49 | 3,01 | 3,23 | 5,90% | 600,00 |
| 19.12.2023 | 3,03 | 3,08 | 2,94 | 3,05 | 0,00% | 200,00 |
| 18.12.2023 | 2,95 | 3,21 | 2,89 | 3,05 | 4,81% | - |
| 15.12.2023 | 2,82 | 2,92 | 2,78 | 2,91 | 3,93% | - |
| 14.12.2023 | 2,72 | 2,89 | 2,67 | 2,80 | 2,94% | - |
| 13.12.2023 | 2,70 | 2,73 | 2,64 | 2,72 | 0,74% | - |