Echtzeit-Aktienkurs CELLDEX THER. NEW DL-,001
Bid:
Ask:
Aktienkurse zur CELLDEX THER. NEW DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 2,43 | 2,43 | 2,36 | 2,37 | -4,82% | 2.689,00 |
| 23.09.2019 | 2,47 | 2,50 | 2,45 | 2,49 | 0,40% | 3.257,00 |
| 20.09.2019 | 2,50 | 2,51 | 2,43 | 2,48 | -0,80% | 2.897,00 |
| 19.09.2019 | 2,54 | 2,54 | 2,49 | 2,50 | -0,79% | 3.160,00 |
| 18.09.2019 | 2,55 | 2,55 | 2,50 | 2,52 | 0,80% | 5.212,00 |
| 17.09.2019 | 2,47 | 2,50 | 2,45 | 2,50 | 2,88% | 8.131,00 |
| 16.09.2019 | 2,39 | 2,48 | 2,39 | 2,43 | 2,53% | 6.284,00 |
| 13.09.2019 | 2,48 | 2,48 | 2,33 | 2,37 | -2,07% | 6.368,00 |
| 12.09.2019 | 2,36 | 2,42 | 2,34 | 2,42 | 4,76% | 1.587,00 |
| 11.09.2019 | 2,21 | 2,35 | 2,21 | 2,31 | 3,59% | 7.784,00 |
| 10.09.2019 | 2,09 | 2,24 | 2,09 | 2,23 | 6,70% | 7.792,00 |
| 09.09.2019 | 2,13 | 2,15 | 2,07 | 2,09 | -2,79% | 6.325,00 |
| 06.09.2019 | 2,19 | 2,19 | 2,14 | 2,15 | -0,46% | 4.442,00 |
| 05.09.2019 | 2,16 | 2,20 | 2,15 | 2,16 | 1,41% | 5.570,00 |
| 04.09.2019 | 2,15 | 2,15 | 2,11 | 2,13 | 1,43% | 6.213,00 |
| 03.09.2019 | 2,13 | 2,14 | 2,07 | 2,10 | -0,94% | 5.439,00 |
| 30.08.2019 | 2,21 | 2,21 | 2,12 | 2,12 | -2,30% | 3.240,00 |
| 29.08.2019 | 2,19 | 2,26 | 2,15 | 2,17 | 0,93% | 4.984,00 |
| 28.08.2019 | 2,09 | 2,15 | 2,09 | 2,15 | 3,86% | 1.823,00 |
| 27.08.2019 | 2,28 | 2,29 | 2,04 | 2,07 | -11,16% | 21.286,00 |
| 26.08.2019 | 2,35 | 2,37 | 2,31 | 2,33 | 0,87% | 2.801,00 |
| 23.08.2019 | 2,39 | 2,41 | 2,25 | 2,31 | -3,75% | 20.036,00 |
| 22.08.2019 | 2,42 | 2,48 | 2,39 | 2,40 | 0,84% | 10.434,00 |
| 21.08.2019 | 2,30 | 2,43 | 2,30 | 2,38 | 3,93% | 9.442,00 |
| 20.08.2019 | 2,28 | 2,35 | 2,28 | 2,29 | 1,78% | 8.494,00 |
| 19.08.2019 | 2,22 | 2,29 | 2,18 | 2,25 | 3,69% | 7.777,00 |
| 16.08.2019 | 2,16 | 2,26 | 2,15 | 2,17 | 1,88% | 28.471,00 |
| 15.08.2019 | 2,15 | 2,19 | 2,11 | 2,13 | -1,84% | 3.942,00 |
| 14.08.2019 | 2,22 | 2,23 | 2,15 | 2,17 | -0,91% | 4.529,00 |
| 13.08.2019 | 2,14 | 2,23 | 2,14 | 2,19 | 5,29% | 5.685,00 |
| 12.08.2019 | 2,06 | 2,28 | 2,05 | 2,08 | -4,59% | 22.964,00 |
| 09.08.2019 | 2,15 | 2,21 | 2,11 | 2,18 | -0,91% | 12.843,00 |
| 08.08.2019 | 2,14 | 2,24 | 2,10 | 2,20 | 3,77% | 15.717,00 |
| 07.08.2019 | 2,09 | 2,20 | 2,07 | 2,12 | 0,95% | 3.429,00 |
| 06.08.2019 | 2,05 | 2,10 | 2,02 | 2,10 | 2,44% | 5.721,00 |
| 05.08.2019 | 2,10 | 2,10 | 2,04 | 2,05 | -3,76% | 4.072,00 |
| 02.08.2019 | 2,13 | 2,16 | 2,08 | 2,13 | 0,00% | 6.618,00 |
| 01.08.2019 | 2,17 | 2,17 | 2,05 | 2,13 | -2,74% | 5.947,00 |
| 31.07.2019 | 2,22 | 2,28 | 2,19 | 2,19 | -0,90% | 4.607,00 |
| 30.07.2019 | 2,20 | 2,24 | 2,20 | 2,21 | -1,34% | 5.954,00 |
| 29.07.2019 | 2,25 | 2,25 | 2,16 | 2,24 | 0,45% | 2.552,00 |
| 26.07.2019 | 2,26 | 2,29 | 2,23 | 2,23 | 1,83% | 3.959,00 |
| 25.07.2019 | 2,25 | 2,25 | 2,19 | 2,19 | -2,23% | 1.816,00 |
| 24.07.2019 | 2,07 | 2,24 | 2,07 | 2,24 | 7,69% | 6.746,00 |
| 23.07.2019 | 2,25 | 2,25 | 2,04 | 2,08 | -6,31% | 14.884,00 |
| 22.07.2019 | 2,33 | 2,33 | 2,21 | 2,22 | -5,53% | 9.009,00 |
| 19.07.2019 | 2,33 | 2,45 | 2,31 | 2,35 | -0,42% | 8.508,00 |
| 18.07.2019 | 2,43 | 2,44 | 2,33 | 2,36 | -2,88% | 8.907,00 |
| 17.07.2019 | 2,51 | 2,52 | 2,43 | 2,43 | -4,33% | 6.616,00 |
| 16.07.2019 | 2,57 | 2,62 | 2,51 | 2,54 | -2,31% | 5.775,00 |
| 15.07.2019 | 2,66 | 2,66 | 2,57 | 2,60 | -1,89% | 2.093,00 |
| 12.07.2019 | 2,66 | 2,69 | 2,61 | 2,65 | 1,15% | 4.008,00 |
| 11.07.2019 | 2,66 | 2,66 | 2,54 | 2,62 | 0,00% | 4.717,00 |
| 10.07.2019 | 2,68 | 2,69 | 2,58 | 2,62 | -2,78% | 7.080,00 |
| 09.07.2019 | 2,73 | 2,76 | 2,68 | 2,70 | -0,92% | 4.042,00 |
| 08.07.2019 | 2,76 | 2,76 | 2,62 | 2,72 | -0,37% | 11.871,00 |
| 05.07.2019 | 2,70 | 2,75 | 2,69 | 2,73 | 0,00% | 3.173,00 |
| 03.07.2019 | 2,76 | 2,81 | 2,68 | 2,73 | 0,74% | 9.074,00 |
| 02.07.2019 | 2,68 | 2,72 | 2,65 | 2,71 | 1,12% | 3.915,00 |
| 01.07.2019 | 2,73 | 2,78 | 2,64 | 2,68 | 1,52% | 4.006,00 |
| 28.06.2019 | 2,52 | 2,70 | 2,52 | 2,64 | 6,45% | 17.986,00 |
| 27.06.2019 | 2,47 | 2,52 | 2,43 | 2,48 | 1,22% | 5.297,00 |
| 26.06.2019 | 2,56 | 2,56 | 2,45 | 2,45 | -2,00% | 12.249,00 |
| 25.06.2019 | 2,64 | 2,68 | 2,50 | 2,50 | -3,10% | 148.860,00 |
| 24.06.2019 | 2,61 | 2,65 | 2,58 | 2,58 | 1,98% | 5.806,00 |
| 21.06.2019 | 2,56 | 2,60 | 2,50 | 2,53 | -1,94% | 12.283,00 |
| 20.06.2019 | 2,78 | 2,78 | 2,56 | 2,58 | -7,19% | 15.894,00 |
| 19.06.2019 | 2,68 | 2,83 | 2,66 | 2,78 | 2,96% | 9.435,00 |
| 18.06.2019 | 2,69 | 2,72 | 2,66 | 2,70 | 2,08% | 7.671,00 |
| 17.06.2019 | 2,48 | 2,79 | 2,45 | 2,65 | 6,65% | 16.261,00 |
| 14.06.2019 | 2,51 | 2,54 | 2,47 | 2,48 | -1,20% | 4.738,00 |
| 13.06.2019 | 2,44 | 2,52 | 2,42 | 2,51 | 4,15% | 7.332,00 |
| 12.06.2019 | 2,55 | 2,55 | 2,41 | 2,41 | -5,86% | 10.663,00 |
| 11.06.2019 | 2,58 | 2,65 | 2,54 | 2,56 | 1,59% | 24.663,00 |
| 10.06.2019 | 2,62 | 2,64 | 2,51 | 2,52 | -3,45% | 6.996,00 |
| 07.06.2019 | 2,49 | 2,70 | 2,45 | 2,61 | 3,16% | 36.279,00 |
| 06.06.2019 | 2,59 | 2,59 | 2,46 | 2,53 | -3,80% | 25.138,00 |
| 05.06.2019 | 2,62 | 2,66 | 2,52 | 2,63 | -2,59% | 34.683,00 |
| 04.06.2019 | 2,77 | 2,77 | 2,66 | 2,70 | -0,55% | 8.825,00 |
| 03.06.2019 | 3,03 | 3,14 | 2,64 | 2,72 | -10,10% | 59.410,00 |
| 31.05.2019 | 2,95 | 3,03 | 2,95 | 3,02 | -3,21% | 16.681,00 |
| 30.05.2019 | 3,13 | 3,23 | 3,08 | 3,12 | 1,96% | 14.859,00 |
| 29.05.2019 | 3,00 | 3,11 | 2,91 | 3,06 | -1,29% | 9.181,00 |
| 28.05.2019 | 3,23 | 3,23 | 3,06 | 3,10 | -2,52% | 11.879,00 |
| 24.05.2019 | 3,22 | 3,22 | 3,14 | 3,18 | 2,25% | 5.308,00 |
| 23.05.2019 | 3,20 | 3,20 | 3,09 | 3,11 | -5,18% | 7.627,00 |
| 22.05.2019 | 3,25 | 3,34 | 3,18 | 3,28 | 1,86% | 6.247,00 |
| 21.05.2019 | 3,13 | 3,25 | 3,13 | 3,22 | 3,54% | 3.242,00 |
| 20.05.2019 | 3,06 | 3,15 | 3,04 | 3,11 | 0,65% | 4.635,00 |
| 17.05.2019 | 3,27 | 3,28 | 3,09 | 3,09 | -5,21% | 10.466,00 |
| 16.05.2019 | 3,37 | 3,37 | 3,25 | 3,26 | -0,91% | 6.387,00 |
| 15.05.2019 | 3,21 | 3,35 | 3,21 | 3,29 | 1,86% | 4.743,00 |
| 14.05.2019 | 3,13 | 3,27 | 3,13 | 3,23 | 4,19% | 7.040,00 |
| 13.05.2019 | 3,28 | 3,28 | 3,10 | 3,10 | -7,46% | 18.929,00 |
| 10.05.2019 | 3,43 | 3,45 | 3,28 | 3,35 | -4,83% | 23.465,00 |
| 09.05.2019 | 3,61 | 3,61 | 3,45 | 3,52 | -3,83% | 28.133,00 |
| 08.05.2019 | 3,77 | 3,82 | 3,62 | 3,66 | -4,19% | 36.785,00 |
| 07.05.2019 | 3,91 | 4,05 | 3,82 | 3,82 | -3,78% | 17.147,00 |
| 06.05.2019 | 3,70 | 3,97 | 3,66 | 3,97 | 4,75% | 14.725,00 |
| 03.05.2019 | 3,73 | 3,80 | 3,65 | 3,79 | 1,07% | 14.399,00 |