Echtzeit-Aktienkurs Cellectis S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Cellectis S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,56 | 21,56 | 21,47 | 21,50 | 4,37% | - |
| 25.02.2021 | 21,87 | 21,93 | 20,27 | 20,60 | -8,06% | - |
| 24.02.2021 | 22,45 | 22,54 | 22,40 | 22,40 | 2,45% | - |
| 23.02.2021 | 21,63 | 22,06 | 20,74 | 21,87 | -5,79% | - |
| 22.02.2021 | 24,40 | 24,40 | 22,92 | 23,21 | -7,42% | - |
| 19.02.2021 | 24,74 | 25,58 | 24,68 | 25,07 | 4,37% | - |
| 18.02.2021 | 23,83 | 25,15 | 23,53 | 24,02 | -5,32% | - |
| 17.02.2021 | 25,43 | 25,43 | 25,24 | 25,37 | -7,46% | - |
| 16.02.2021 | 29,00 | 29,03 | 27,35 | 27,42 | 0,85% | - |
| 12.02.2021 | 27,37 | 28,13 | 27,04 | 27,19 | 0,87% | - |
| 11.02.2021 | 27,23 | 27,93 | 26,57 | 26,95 | 2,53% | - |
| 10.02.2021 | 27,11 | 27,37 | 26,15 | 26,29 | -4,61% | - |
| 09.02.2021 | 28,17 | 28,32 | 27,21 | 27,56 | -2,22% | - |
| 08.02.2021 | 28,08 | 28,94 | 27,75 | 28,18 | 6,70% | - |
| 05.02.2021 | 25,93 | 26,51 | 25,78 | 26,41 | 2,46% | - |
| 04.02.2021 | 25,77 | 25,81 | 25,68 | 25,78 | 12,51% | - |
| 03.02.2021 | 28,07 | 28,35 | 22,43 | 22,91 | -20,88% | - |
| 02.02.2021 | 29,52 | 30,03 | 28,75 | 28,96 | 2,22% | - |
| 01.02.2021 | 28,50 | 28,71 | 28,05 | 28,33 | 2,96% | - |
| 29.01.2021 | 28,42 | 28,52 | 26,70 | 27,51 | -2,36% | - |
| 28.01.2021 | 29,96 | 30,23 | 28,04 | 28,18 | 1,24% | - |
| 27.01.2021 | 29,17 | 29,55 | 27,33 | 27,83 | -7,54% | - |
| 26.01.2021 | 31,64 | 31,68 | 29,70 | 30,10 | -2,81% | - |
| 25.01.2021 | 30,97 | 30,97 | 30,97 | 30,97 | -1,23% | - |
| 22.01.2021 | 31,76 | 31,90 | 30,85 | 31,36 | -0,30% | - |
| 21.01.2021 | 31,46 | 31,56 | 31,45 | 31,45 | -6,18% | - |
| 20.01.2021 | 34,31 | 34,69 | 33,32 | 33,52 | -0,25% | - |
| 19.01.2021 | 33,21 | 34,21 | 32,74 | 33,61 | 8,19% | - |
| 15.01.2021 | 30,82 | 32,60 | 0,00 | 31,06 | -0,13% | - |
| 14.01.2021 | 31,00 | 32,20 | 30,88 | 31,10 | 5,48% | - |
| 13.01.2021 | 29,12 | 31,20 | 29,07 | 29,49 | 5,74% | - |
| 12.01.2021 | 27,89 | 27,89 | 27,89 | 27,89 | 0,72% | - |
| 11.01.2021 | 28,57 | 29,00 | 27,48 | 27,69 | -7,59% | - |
| 08.01.2021 | 30,24 | 31,24 | 29,58 | 29,96 | 2,69% | - |
| 07.01.2021 | 28,22 | 29,58 | 28,06 | 29,18 | 6,32% | - |
| 06.01.2021 | 27,89 | 28,95 | 0,00 | 27,44 | 0,85% | - |
| 05.01.2021 | 27,46 | 27,46 | 26,65 | 27,21 | -1,75% | - |
| 04.01.2021 | 28,53 | 28,54 | 26,99 | 27,70 | 2,27% | - |
| 31.12.2020 | 27,66 | 27,94 | 26,27 | 27,08 | -8,13% | - |
| 30.12.2020 | 31,08 | 31,14 | 29,38 | 29,48 | -3,01% | - |
| 29.12.2020 | 29,56 | 30,40 | 28,44 | 30,39 | -4,88% | - |
| 28.12.2020 | 31,98 | 33,25 | 30,61 | 31,95 | 2,01% | - |
| 24.12.2020 | 32,11 | 32,11 | 30,38 | 31,32 | -1,54% | - |
| 23.12.2020 | 30,74 | 32,78 | 30,68 | 31,81 | 4,48% | - |
| 22.12.2020 | 29,77 | 30,97 | 29,68 | 30,45 | 10,21% | - |
| 21.12.2020 | 28,47 | 29,10 | 27,39 | 27,63 | 2,81% | - |
| 18.12.2020 | 27,68 | 28,23 | 26,24 | 26,87 | -1,90% | - |
| 17.12.2020 | 27,68 | 27,91 | 27,00 | 27,39 | -0,11% | - |
| 16.12.2020 | 28,51 | 28,66 | 26,82 | 27,42 | 4,78% | - |
| 15.12.2020 | 26,14 | 26,62 | 25,58 | 26,17 | -17,30% | - |
| 14.12.2020 | 30,49 | 32,27 | 30,31 | 31,65 | 7,65% | - |
| 11.12.2020 | 29,57 | 32,67 | 29,19 | 29,40 | 4,66% | - |
| 10.12.2020 | 30,02 | 30,02 | 26,92 | 28,09 | 1,41% | - |
| 09.12.2020 | 29,98 | 30,19 | 27,09 | 27,70 | -6,88% | - |
| 08.12.2020 | 30,13 | 30,53 | 0,00 | 29,74 | -1,72% | - |
| 07.12.2020 | 29,31 | 30,72 | 0,00 | 30,26 | 2,75% | - |
| 04.12.2020 | 28,80 | 29,86 | 28,71 | 29,45 | 1,25% | - |
| 03.12.2020 | 27,99 | 29,55 | 27,88 | 29,09 | 10,61% | - |
| 02.12.2020 | 26,21 | 26,70 | 25,99 | 26,30 | -11,32% | - |
| 01.12.2020 | 27,19 | 30,12 | 26,15 | 29,65 | 23,05% | - |
| 30.11.2020 | 25,26 | 25,31 | 19,15 | 24,10 | -0,15% | - |
| 27.11.2020 | 23,57 | 24,22 | 23,34 | 24,13 | 9,83% | - |
| 25.11.2020 | 22,42 | 22,67 | 21,97 | 21,97 | -2,46% | - |
| 24.11.2020 | 22,08 | 23,11 | 21,99 | 22,53 | 1,92% | - |
| 23.11.2020 | 21,28 | 22,48 | 21,27 | 22,10 | 4,69% | - |
| 20.11.2020 | 21,29 | 21,31 | 20,56 | 21,11 | -5,72% | - |
| 19.11.2020 | 21,49 | 22,48 | 21,29 | 22,39 | 6,95% | - |
| 18.11.2020 | 20,33 | 21,21 | 20,33 | 20,94 | 3,48% | - |
| 17.11.2020 | 19,73 | 20,23 | 19,73 | 20,23 | 1,30% | - |
| 16.11.2020 | 19,80 | 20,39 | 19,26 | 19,97 | 4,25% | - |
| 13.11.2020 | 18,47 | 19,27 | 18,42 | 19,16 | 7,31% | - |
| 12.11.2020 | 17,64 | 18,07 | 17,38 | 17,85 | -0,06% | - |
| 11.11.2020 | 17,86 | 17,87 | 17,46 | 17,86 | 4,29% | - |
| 10.11.2020 | 17,14 | 17,73 | 16,80 | 17,13 | -4,99% | - |
| 09.11.2020 | 17,70 | 18,30 | 17,47 | 18,03 | 4,86% | - |
| 06.11.2020 | 17,45 | 17,45 | 16,82 | 17,19 | -4,58% | - |
| 05.11.2020 | 17,03 | 18,05 | 17,03 | 18,02 | 9,28% | - |
| 04.11.2020 | 16,49 | 16,89 | 16,07 | 16,49 | 3,48% | - |
| 03.11.2020 | 16,16 | 16,61 | 15,66 | 15,93 | 1,56% | - |
| 02.11.2020 | 16,50 | 16,52 | 15,33 | 15,69 | -0,98% | - |
| 30.10.2020 | 16,30 | 16,35 | 15,61 | 15,84 | -3,39% | - |
| 29.10.2020 | 16,54 | 16,72 | 16,26 | 16,40 | -1,47% | - |
| 28.10.2020 | 16,84 | 16,85 | 16,47 | 16,64 | -4,12% | - |
| 27.10.2020 | 17,85 | 18,04 | 17,26 | 17,36 | -1,84% | - |
| 26.10.2020 | 18,57 | 18,57 | 17,35 | 17,68 | -7,31% | - |
| 23.10.2020 | 17,81 | 19,78 | 17,64 | 19,08 | 6,89% | - |
| 22.10.2020 | 17,67 | 18,23 | 17,54 | 17,85 | 3,84% | - |
| 21.10.2020 | 17,80 | 17,83 | 17,09 | 17,19 | -4,47% | - |
| 20.10.2020 | 18,40 | 18,43 | 17,73 | 17,99 | -2,44% | - |
| 19.10.2020 | 19,81 | 19,85 | 18,22 | 18,44 | -5,87% | - |
| 16.10.2020 | 18,11 | 19,98 | 18,05 | 19,59 | 0,15% | - |
| 15.10.2020 | 19,67 | 20,22 | 19,02 | 19,56 | -12,25% | - |
| 14.10.2020 | 21,80 | 22,54 | 21,50 | 22,29 | 6,91% | - |
| 13.10.2020 | 19,82 | 21,46 | 19,41 | 20,85 | 3,09% | - |
| 12.10.2020 | 20,01 | 20,30 | 19,83 | 20,23 | 0,72% | - |
| 09.10.2020 | 19,50 | 20,34 | 19,50 | 20,08 | 3,80% | - |
| 08.10.2020 | 19,06 | 19,49 | 18,59 | 19,35 | 5,02% | - |
| 07.10.2020 | 18,24 | 18,73 | 18,04 | 18,42 | 1,43% | - |
| 06.10.2020 | 18,25 | 18,89 | 17,90 | 18,16 | -0,57% | - |
| 05.10.2020 | 18,02 | 18,27 | 18,00 | 18,27 | 6,16% | - |