Echtzeit-Aktienkurs Cellular Biomedicine Group Inc.
Bid:
Ask:
Aktienkurse zur Cellular Biomedicine Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2021 | 19,74 | 19,75 | 19,74 | 19,75 | 0,00% | - |
| 18.02.2021 | 19,75 | 19,75 | 19,75 | 19,75 | -0,03% | - |
| 17.02.2021 | 19,75 | 19,75 | 19,75 | 19,75 | -0,08% | - |
| 16.02.2021 | 19,75 | 19,77 | 19,74 | 19,77 | 0,10% | - |
| 12.02.2021 | 19,73 | 19,76 | 19,70 | 19,75 | 0,00% | - |
| 11.02.2021 | 19,74 | 19,76 | 19,69 | 19,75 | 0,08% | - |
| 10.02.2021 | 19,74 | 19,76 | 0,00 | 19,73 | 0,08% | - |
| 09.02.2021 | 19,69 | 19,73 | 0,00 | 19,72 | 0,00% | - |
| 08.02.2021 | 19,71 | 19,73 | 19,67 | 19,72 | 0,05% | - |
| 05.02.2021 | 19,70 | 19,74 | 19,65 | 19,71 | 0,33% | - |
| 04.02.2021 | 19,64 | 19,64 | 19,64 | 19,64 | -0,25% | - |
| 03.02.2021 | 19,71 | 19,71 | 19,63 | 19,69 | 0,00% | - |
| 02.02.2021 | 19,68 | 19,73 | 19,66 | 19,69 | -0,13% | - |
| 01.02.2021 | 19,57 | 19,72 | 19,52 | 19,72 | 0,46% | - |
| 29.01.2021 | 19,59 | 19,66 | 0,00 | 19,63 | 11,60% | - |
| 28.01.2021 | 17,87 | 17,93 | 17,55 | 17,59 | -1,90% | - |
| 27.01.2021 | 18,01 | 18,15 | 17,48 | 17,93 | -0,03% | - |
| 26.01.2021 | 18,19 | 18,19 | 17,90 | 17,93 | -1,35% | - |
| 25.01.2021 | 18,20 | 18,22 | 18,04 | 18,18 | 0,30% | - |
| 22.01.2021 | 18,01 | 18,39 | 17,94 | 18,12 | -0,38% | - |
| 21.01.2021 | 18,19 | 18,19 | 18,19 | 18,19 | 0,25% | - |
| 20.01.2021 | 18,25 | 18,25 | 17,71 | 18,15 | -0,33% | - |
| 19.01.2021 | 18,30 | 18,32 | 18,10 | 18,21 | 1,11% | - |
| 15.01.2021 | 17,88 | 18,13 | 17,76 | 18,01 | 0,78% | - |
| 14.01.2021 | 17,96 | 18,25 | 17,54 | 17,87 | 0,65% | - |
| 13.01.2021 | 17,99 | 18,07 | 17,70 | 17,75 | -2,10% | - |
| 12.01.2021 | 18,13 | 18,13 | 18,02 | 18,13 | 0,61% | - |
| 11.01.2021 | 18,21 | 18,23 | 18,02 | 18,02 | -1,04% | - |
| 08.01.2021 | 18,10 | 18,21 | 18,01 | 18,21 | 0,50% | - |
| 07.01.2021 | 18,19 | 18,21 | 17,77 | 18,12 | -0,60% | - |
| 06.01.2021 | 18,21 | 18,75 | 18,10 | 18,23 | 1,14% | - |
| 05.01.2021 | 18,15 | 18,18 | 18,02 | 18,03 | -1,23% | - |
| 04.01.2021 | 18,37 | 18,45 | 18,09 | 18,25 | -1,00% | - |
| 31.12.2020 | 18,36 | 18,45 | 18,17 | 18,44 | -0,22% | - |
| 30.12.2020 | 18,29 | 18,53 | 18,06 | 18,48 | 3,36% | - |
| 29.12.2020 | 18,20 | 18,38 | 17,88 | 17,88 | -2,14% | - |
| 28.12.2020 | 18,27 | 18,27 | 18,27 | 18,27 | 1,90% | - |
| 24.12.2020 | 18,22 | 18,29 | 17,75 | 17,93 | -0,94% | - |
| 23.12.2020 | 18,28 | 18,33 | 18,08 | 18,10 | -0,74% | - |
| 22.12.2020 | 18,12 | 18,27 | 17,98 | 18,23 | 0,25% | - |
| 21.12.2020 | 18,18 | 18,47 | 17,94 | 18,19 | -1,11% | - |
| 18.12.2020 | 18,50 | 18,57 | 18,01 | 18,39 | -0,84% | - |
| 17.12.2020 | 18,32 | 18,58 | 18,32 | 18,55 | 0,62% | - |
| 16.12.2020 | 18,48 | 18,48 | 18,35 | 18,43 | -0,73% | - |
| 15.12.2020 | 18,53 | 18,59 | 18,46 | 18,57 | 0,51% | - |
| 14.12.2020 | 18,48 | 18,52 | 18,37 | 18,47 | 0,00% | - |
| 11.12.2020 | 18,48 | 18,54 | 18,47 | 18,47 | -0,32% | - |
| 10.12.2020 | 18,41 | 18,57 | 18,41 | 18,53 | 0,82% | - |
| 09.12.2020 | 18,42 | 18,45 | 18,35 | 18,38 | -1,05% | - |
| 08.12.2020 | 19,68 | 19,68 | 18,56 | 18,58 | 0,11% | - |
| 07.12.2020 | 18,64 | 18,69 | 18,49 | 18,56 | -0,78% | - |
| 04.12.2020 | 18,55 | 18,72 | 18,50 | 18,70 | 1,00% | - |
| 03.12.2020 | 18,58 | 18,68 | 18,47 | 18,52 | -0,05% | - |
| 02.12.2020 | 19,53 | 19,63 | 18,53 | 18,53 | -0,27% | - |
| 01.12.2020 | 18,75 | 18,78 | 18,51 | 18,58 | 1,17% | - |
| 30.11.2020 | 18,64 | 18,67 | 18,28 | 18,36 | -0,76% | - |
| 27.11.2020 | 18,63 | 18,70 | 18,30 | 18,50 | -1,99% | - |
| 25.11.2020 | 18,88 | 18,88 | 18,88 | 18,88 | 2,69% | - |
| 24.11.2020 | 18,31 | 18,46 | 18,14 | 18,38 | 0,82% | - |
| 23.11.2020 | 18,28 | 18,32 | 18,06 | 18,23 | -0,33% | - |
| 20.11.2020 | 18,27 | 18,32 | 18,20 | 18,29 | 0,83% | - |
| 19.11.2020 | 18,04 | 18,61 | 17,98 | 18,14 | 0,39% | - |
| 18.11.2020 | 18,01 | 18,23 | 17,96 | 18,07 | -1,71% | - |
| 17.11.2020 | 17,45 | 18,39 | 17,36 | 18,39 | 3,08% | - |
| 16.11.2020 | 17,73 | 17,86 | 17,64 | 17,84 | 2,32% | - |
| 13.11.2020 | 17,43 | 17,43 | 17,43 | 17,43 | 1,72% | - |
| 12.11.2020 | 17,28 | 17,69 | 17,05 | 17,14 | 0,06% | - |
| 11.11.2020 | 16,78 | 17,13 | 16,78 | 17,13 | -0,09% | - |
| 10.11.2020 | 17,29 | 17,29 | 17,05 | 17,14 | -0,81% | - |
| 09.11.2020 | 17,42 | 17,46 | 17,24 | 17,28 | -0,89% | - |
| 06.11.2020 | 17,43 | 17,56 | 17,01 | 17,44 | -1,11% | - |
| 05.11.2020 | 17,71 | 17,90 | 17,56 | 17,63 | -1,04% | - |
| 04.11.2020 | 17,82 | 18,24 | 0,00 | 17,82 | -0,17% | - |
| 03.11.2020 | 18,03 | 18,07 | 17,83 | 17,85 | 0,37% | - |
| 02.11.2020 | 18,40 | 18,72 | 17,67 | 17,78 | -1,19% | - |
| 30.10.2020 | 18,02 | 18,10 | 17,92 | 18,00 | -1,32% | - |
| 29.10.2020 | 17,88 | 18,26 | 0,00 | 18,24 | 0,19% | - |
| 28.10.2020 | 18,20 | 18,32 | 18,12 | 18,20 | -0,22% | - |
| 27.10.2020 | 18,32 | 18,35 | 18,24 | 18,24 | -0,30% | - |
| 26.10.2020 | 18,25 | 18,33 | 18,22 | 18,30 | -2,71% | - |
| 23.10.2020 | 18,36 | 18,81 | 0,00 | 18,81 | 0,27% | - |
| 22.10.2020 | 0,00 | 18,76 | 0,00 | 18,76 | 2,23% | - |
| 21.10.2020 | 18,45 | 18,48 | 18,28 | 18,35 | 1,10% | - |
| 20.10.2020 | 18,38 | 18,45 | 18,15 | 18,15 | -1,12% | - |
| 19.10.2020 | 18,43 | 18,44 | 18,11 | 18,35 | -1,34% | - |
| 16.10.2020 | 18,46 | 18,60 | 18,36 | 18,60 | -0,61% | - |
| 15.10.2020 | 0,00 | 18,72 | 0,00 | 18,72 | -0,13% | - |
| 14.10.2020 | 18,42 | 18,75 | 18,39 | 18,74 | 1,74% | - |
| 13.10.2020 | 18,45 | 18,46 | 18,39 | 18,42 | -0,24% | - |
| 12.10.2020 | 18,33 | 18,50 | 18,33 | 18,47 | 0,30% | - |
| 09.10.2020 | 18,44 | 18,48 | 18,34 | 18,41 | 0,63% | - |
| 08.10.2020 | 18,24 | 18,38 | 18,24 | 18,30 | -0,44% | - |
| 07.10.2020 | 18,54 | 18,54 | 18,24 | 18,38 | 0,05% | - |
| 06.10.2020 | 18,47 | 18,57 | 18,20 | 18,37 | -0,51% | - |
| 05.10.2020 | 18,24 | 18,51 | 18,24 | 18,46 | 0,27% | - |
| 02.10.2020 | 18,13 | 18,47 | 18,11 | 18,41 | 0,52% | - |
| 01.10.2020 | 18,22 | 18,36 | 18,20 | 18,32 | -0,16% | - |
| 30.09.2020 | 18,54 | 18,54 | 18,17 | 18,35 | 2,37% | - |
| 29.09.2020 | 17,44 | 17,92 | 17,44 | 17,92 | -2,08% | - |
| 28.09.2020 | 18,23 | 18,46 | 0,00 | 18,30 | -0,46% | - |