2,825€
-0,79%
Echtzeit-Aktienkurs Cellectis S.A.
Bid:
Ask:
Aktienkurse zur Cellectis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,73 | 2,83 | 2,62 | 2,83 | -0,79% | 5.775,00 |
| 02.05.2024 | 2,44 | 2,85 | 2,44 | 2,85 | 16,82% | 7.700,00 |
| 30.04.2024 | 2,40 | 2,52 | 2,40 | 2,44 | 2,31% | 3.091,00 |
| 29.04.2024 | 2,47 | 2,47 | 2,36 | 2,38 | -2,46% | 4.317,00 |
| 26.04.2024 | 2,38 | 2,46 | 2,32 | 2,44 | 2,30% | - |
| 25.04.2024 | 2,39 | 2,48 | 2,34 | 2,39 | -1,24% | - |
| 24.04.2024 | 2,35 | 2,46 | 2,35 | 2,42 | 3,42% | - |
| 23.04.2024 | 2,42 | 2,50 | 2,32 | 2,34 | -3,31% | 3.382,00 |
| 22.04.2024 | 2,40 | 2,46 | 2,38 | 2,42 | 2,22% | 1.019,00 |
| 19.04.2024 | 2,29 | 2,41 | 2,29 | 2,37 | 2,27% | 520,00 |
| 18.04.2024 | 2,35 | 2,39 | 2,13 | 2,31 | -1,28% | - |
| 17.04.2024 | 2,25 | 2,42 | 2,25 | 2,34 | 3,88% | 120,00 |
| 16.04.2024 | 2,37 | 2,39 | 2,26 | 2,26 | -4,65% | 20,00 |
| 15.04.2024 | 2,58 | 2,58 | 2,30 | 2,37 | -7,53% | 211,00 |
| 12.04.2024 | 2,62 | 2,66 | 2,51 | 2,56 | -2,94% | 65,00 |
| 11.04.2024 | 2,64 | 2,73 | 2,61 | 2,64 | 0,00% | 3.485,00 |
| 10.04.2024 | 2,60 | 2,67 | 2,54 | 2,64 | 1,44% | 3.030,00 |
| 09.04.2024 | 2,46 | 2,61 | 2,46 | 2,60 | 5,48% | 4.156,00 |
| 08.04.2024 | 2,54 | 2,56 | 2,35 | 2,46 | -3,15% | 544,00 |
| 05.04.2024 | 2,57 | 2,57 | 2,50 | 2,54 | -0,39% | - |
| 04.04.2024 | 2,53 | 2,66 | 2,52 | 2,55 | 1,09% | 5.295,00 |
| 03.04.2024 | 2,48 | 2,64 | 2,44 | 2,53 | 2,02% | 7.500,00 |
| 02.04.2024 | 2,45 | 2,53 | 2,38 | 2,48 | -0,24% | - |
| 28.03.2024 | 2,49 | 2,54 | 2,44 | 2,48 | -0,20% | 2.901,00 |
| 27.03.2024 | 2,36 | 2,51 | 2,27 | 2,49 | 5,65% | 6.521,00 |
| 26.03.2024 | 2,46 | 2,46 | 2,24 | 2,35 | -2,28% | 15.260,00 |
| 25.03.2024 | 2,35 | 2,42 | 2,30 | 2,41 | 1,60% | 57,00 |
| 22.03.2024 | 2,32 | 2,38 | 2,24 | 2,37 | 3,45% | 900,00 |
| 21.03.2024 | 2,18 | 2,34 | 2,18 | 2,29 | 5,28% | 2.544,00 |
| 20.03.2024 | 2,22 | 2,23 | 2,14 | 2,18 | -2,16% | 530,00 |
| 19.03.2024 | 2,26 | 2,31 | 2,20 | 2,22 | -1,77% | 200,00 |
| 18.03.2024 | 2,34 | 2,37 | 2,24 | 2,26 | -4,11% | 2.174,00 |
| 15.03.2024 | 2,34 | 2,39 | 2,32 | 2,36 | 3,69% | - |
| 14.03.2024 | 2,35 | 2,45 | 2,28 | 2,28 | -4,41% | 1,00 |
| 13.03.2024 | 2,45 | 2,45 | 2,34 | 2,38 | -1,33% | - |
| 12.03.2024 | 2,27 | 2,51 | 2,27 | 2,41 | 4,77% | 1.048,00 |
| 11.03.2024 | 2,37 | 2,52 | 2,30 | 2,30 | -2,66% | 2.440,00 |
| 08.03.2024 | 2,32 | 2,55 | 2,26 | 2,37 | 2,91% | 3.725,00 |
| 07.03.2024 | 2,30 | 2,34 | 2,23 | 2,30 | -1,29% | 5,00 |
| 06.03.2024 | 2,21 | 2,33 | 2,19 | 2,33 | 4,44% | 750,00 |
| 05.03.2024 | 2,40 | 2,40 | 2,16 | 2,23 | -7,23% | 9.232,00 |
| 04.03.2024 | 2,41 | 2,41 | 2,30 | 2,41 | 0,92% | 843,00 |
| 01.03.2024 | 2,27 | 2,41 | 2,27 | 2,38 | 4,84% | 425,00 |
| 29.02.2024 | 2,32 | 2,34 | 2,25 | 2,27 | -2,19% | 350,00 |
| 28.02.2024 | 2,46 | 2,46 | 2,24 | 2,32 | -5,53% | 300,00 |
| 27.02.2024 | 2,45 | 2,50 | 2,31 | 2,46 | 1,36% | 900,00 |
| 26.02.2024 | 2,54 | 2,54 | 2,39 | 2,43 | -4,45% | 2.000,00 |
| 23.02.2024 | 2,57 | 2,66 | 2,46 | 2,54 | -1,13% | 4,00 |
| 22.02.2024 | 2,57 | 2,63 | 2,48 | 2,57 | 0,43% | - |
| 21.02.2024 | 2,51 | 2,62 | 2,43 | 2,56 | 2,08% | 390,00 |
| 20.02.2024 | 2,60 | 2,60 | 2,45 | 2,51 | -3,62% | 320,00 |
| 19.02.2024 | 2,59 | 2,63 | 2,57 | 2,60 | 0,39% | 50,00 |
| 16.02.2024 | 2,61 | 2,70 | 2,54 | 2,59 | -0,58% | 1.644,00 |
| 15.02.2024 | 2,57 | 2,68 | 2,57 | 2,61 | 1,28% | 250,00 |
| 14.02.2024 | 2,55 | 2,62 | 2,53 | 2,57 | 0,51% | 2.685,00 |
| 13.02.2024 | 2,75 | 2,79 | 2,52 | 2,56 | -7,11% | 1.134,00 |
| 12.02.2024 | 2,75 | 2,89 | 2,70 | 2,76 | 0,36% | 9.583,00 |
| 09.02.2024 | 2,79 | 2,84 | 2,72 | 2,75 | -1,58% | 800,00 |
| 08.02.2024 | 2,79 | 2,84 | 2,72 | 2,79 | -0,07% | - |
| 07.02.2024 | 2,74 | 2,79 | 2,67 | 2,79 | 1,90% | 2.034,00 |
| 06.02.2024 | 2,65 | 2,74 | 2,63 | 2,74 | 3,44% | 95,00 |
| 05.02.2024 | 2,69 | 2,74 | 2,60 | 2,65 | -1,85% | 251,00 |
| 02.02.2024 | 2,70 | 2,75 | 2,62 | 2,70 | -0,37% | - |
| 01.02.2024 | 2,70 | 2,73 | 2,52 | 2,71 | 0,41% | - |
| 31.01.2024 | 2,69 | 2,79 | 2,61 | 2,70 | 0,45% | 160,00 |
| 30.01.2024 | 2,76 | 2,77 | 2,62 | 2,69 | -2,68% | 3.060,00 |
| 29.01.2024 | 2,69 | 2,77 | 2,59 | 2,76 | 2,57% | 1.169,00 |
| 26.01.2024 | 2,55 | 2,72 | 2,51 | 2,69 | 5,28% | 1.000,00 |
| 25.01.2024 | 2,60 | 2,60 | 2,40 | 2,56 | -1,20% | 1.086,00 |
| 24.01.2024 | 2,60 | 2,67 | 2,57 | 2,59 | -0,58% | 900,00 |
| 23.01.2024 | 2,52 | 2,66 | 2,50 | 2,60 | 3,38% | 269,00 |
| 22.01.2024 | 2,48 | 2,55 | 2,44 | 2,52 | 2,19% | 1.210,00 |
| 19.01.2024 | 2,48 | 2,53 | 2,38 | 2,46 | -0,61% | 2.960,00 |
| 18.01.2024 | 2,41 | 2,51 | 2,32 | 2,48 | 2,57% | 420,00 |
| 17.01.2024 | 2,53 | 2,53 | 2,28 | 2,42 | -5,15% | 5.022,00 |
| 16.01.2024 | 2,47 | 2,59 | 2,47 | 2,55 | 1,80% | - |
| 15.01.2024 | 2,59 | 2,59 | 2,49 | 2,50 | -3,66% | 698,00 |
| 12.01.2024 | 2,51 | 2,63 | 2,46 | 2,60 | 2,61% | 750,00 |
| 11.01.2024 | 2,59 | 2,60 | 2,46 | 2,53 | -1,90% | 2.586,00 |
| 10.01.2024 | 2,68 | 2,68 | 2,54 | 2,58 | -4,23% | 1.320,00 |
| 09.01.2024 | 2,71 | 2,71 | 2,59 | 2,69 | -0,33% | 1.000,00 |
| 08.01.2024 | 2,67 | 2,71 | 2,51 | 2,70 | 1,31% | 784,00 |
| 05.01.2024 | 2,68 | 2,72 | 2,59 | 2,67 | -0,60% | 1.988,00 |
| 04.01.2024 | 2,67 | 2,76 | 2,63 | 2,68 | 0,64% | 350,00 |
| 03.01.2024 | 2,75 | 2,79 | 2,63 | 2,67 | -2,98% | 4.860,00 |
| 02.01.2024 | 2,77 | 2,88 | 2,63 | 2,75 | -5,14% | 1.306,00 |
| 29.12.2023 | 3,06 | 3,06 | 2,89 | 2,90 | -3,82% | 2.684,00 |
| 28.12.2023 | 3,04 | 3,12 | 2,97 | 3,01 | -0,73% | 1.885,00 |
| 27.12.2023 | 3,03 | 3,16 | 2,96 | 3,03 | 0,10% | 1.522,00 |
| 22.12.2023 | 3,00 | 3,15 | 2,93 | 3,03 | 0,53% | 2.766,00 |
| 21.12.2023 | 3,22 | 3,23 | 3,00 | 3,02 | -5,96% | 2.522,00 |
| 20.12.2023 | 2,90 | 3,43 | 2,87 | 3,21 | 9,16% | 12.714,00 |
| 19.12.2023 | 2,93 | 3,02 | 2,87 | 2,94 | 0,41% | 2.366,00 |
| 18.12.2023 | 2,81 | 3,13 | 2,80 | 2,93 | 3,50% | 22.184,00 |
| 15.12.2023 | 2,72 | 2,87 | 2,72 | 2,83 | 4,36% | 5.654,00 |
| 14.12.2023 | 2,68 | 2,81 | 2,62 | 2,71 | 1,39% | 1.074,00 |
| 13.12.2023 | 2,60 | 2,67 | 2,55 | 2,67 | 1,37% | 703,00 |
| 12.12.2023 | 2,69 | 2,76 | 2,57 | 2,64 | -2,08% | 3.010,00 |
| 11.12.2023 | 2,68 | 2,73 | 2,63 | 2,69 | 0,26% | 7.378,00 |
| 08.12.2023 | 2,49 | 2,72 | 2,49 | 2,68 | 7,92% | 9.723,00 |