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