35,000€
-3,31%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 36,40 | 36,90 | 35,10 | 35,10 | -4,36% | - |
| 16.05.2024 | 36,90 | 38,30 | 36,30 | 36,70 | -0,54% | - |
| 15.05.2024 | 36,50 | 38,60 | 36,40 | 36,90 | 1,10% | - |
| 14.05.2024 | 36,80 | 38,80 | 36,30 | 36,50 | -2,14% | - |
| 13.05.2024 | 37,10 | 39,40 | 36,70 | 37,30 | 1,08% | - |
| 10.05.2024 | 37,80 | 38,90 | 36,70 | 36,90 | -3,40% | - |
| 09.05.2024 | 37,80 | 39,00 | 37,80 | 38,20 | -0,78% | - |
| 08.05.2024 | 39,30 | 39,60 | 37,90 | 38,50 | -2,04% | - |
| 07.05.2024 | 38,20 | 40,50 | 37,40 | 39,30 | 1,55% | - |
| 06.05.2024 | 39,60 | 44,50 | 38,70 | 38,70 | -2,03% | - |
| 03.05.2024 | 37,80 | 39,90 | 37,80 | 39,50 | 3,67% | - |
| 02.05.2024 | 36,60 | 38,20 | 36,20 | 38,10 | 8,55% | - |
| 30.04.2024 | 34,80 | 35,90 | 34,10 | 35,10 | 1,74% | - |
| 29.04.2024 | 33,60 | 35,30 | 33,60 | 34,50 | 1,77% | - |
| 26.04.2024 | 33,40 | 34,50 | 33,30 | 33,90 | 0,00% | - |
| 25.04.2024 | 34,00 | 34,80 | 33,40 | 33,90 | -1,74% | - |
| 24.04.2024 | 35,30 | 35,70 | 34,50 | 34,50 | -2,27% | - |
| 23.04.2024 | 36,50 | 37,10 | 35,10 | 35,30 | -3,29% | - |
| 22.04.2024 | 35,20 | 38,00 | 35,20 | 36,50 | 2,24% | - |
| 19.04.2024 | 36,00 | 36,20 | 34,50 | 35,70 | -1,65% | - |
| 18.04.2024 | 36,80 | 37,80 | 35,90 | 36,30 | -2,16% | - |
| 17.04.2024 | 36,00 | 38,10 | 34,90 | 37,10 | 2,20% | - |
| 16.04.2024 | 36,80 | 37,10 | 35,90 | 36,30 | -1,09% | - |
| 15.04.2024 | 37,00 | 37,70 | 35,10 | 36,70 | -0,54% | - |
| 12.04.2024 | 38,20 | 38,40 | 35,80 | 36,90 | -3,15% | - |
| 11.04.2024 | 36,00 | 38,90 | 36,00 | 38,10 | 4,38% | - |
| 10.04.2024 | 37,50 | 37,50 | 35,30 | 36,50 | -2,14% | - |
| 09.04.2024 | 36,60 | 37,50 | 36,20 | 37,30 | 1,63% | - |
| 08.04.2024 | 37,10 | 37,50 | 35,80 | 36,70 | 0,55% | - |
| 05.04.2024 | 36,20 | 37,50 | 35,80 | 36,50 | 0,00% | 3,00 |
| 04.04.2024 | 37,30 | 38,20 | 36,30 | 36,50 | -2,93% | - |
| 03.04.2024 | 37,60 | 38,70 | 36,90 | 37,60 | -1,83% | - |
| 02.04.2024 | 38,80 | 39,00 | 37,30 | 38,30 | -0,52% | 250,00 |
| 28.03.2024 | 38,20 | 39,10 | 38,00 | 38,50 | -1,53% | - |
| 27.03.2024 | 38,00 | 39,30 | 37,40 | 39,10 | 2,36% | - |
| 26.03.2024 | 38,20 | 39,20 | 37,30 | 38,20 | -0,26% | - |
| 25.03.2024 | 38,40 | 39,70 | 37,60 | 38,30 | -0,78% | - |
| 22.03.2024 | 37,60 | 39,10 | 37,60 | 38,60 | 1,58% | - |
| 21.03.2024 | 38,80 | 40,10 | 37,70 | 38,00 | 0,26% | - |
| 20.03.2024 | 37,00 | 39,80 | 36,40 | 37,90 | -0,79% | - |
| 19.03.2024 | 37,80 | 39,40 | 37,10 | 38,20 | -2,80% | - |
| 18.03.2024 | 38,60 | 39,30 | 37,50 | 39,30 | 1,55% | - |
| 15.03.2024 | 39,60 | 39,60 | 38,30 | 38,70 | -2,03% | - |
| 14.03.2024 | 41,20 | 44,60 | 38,10 | 39,50 | -4,36% | - |
| 13.03.2024 | 41,80 | 46,50 | 41,30 | 41,30 | -6,56% | - |
| 12.03.2024 | 42,80 | 48,15 | 41,50 | 44,20 | -0,45% | - |
| 11.03.2024 | 43,80 | 45,70 | 42,40 | 44,40 | 1,14% | - |
| 08.03.2024 | 42,90 | 45,60 | 42,80 | 43,90 | 2,33% | - |
| 07.03.2024 | 44,40 | 45,00 | 42,70 | 42,90 | -4,24% | 160,00 |
| 06.03.2024 | 46,50 | 47,40 | 44,10 | 44,80 | -2,82% | - |
| 05.03.2024 | 46,00 | 47,40 | 45,10 | 46,10 | -1,28% | - |
| 04.03.2024 | 47,80 | 50,50 | 45,50 | 46,70 | -2,51% | - |
| 01.03.2024 | 43,80 | 49,00 | 43,60 | 47,90 | 7,64% | 252,00 |
| 29.02.2024 | 47,40 | 49,05 | 43,10 | 44,50 | -6,32% | - |
| 28.02.2024 | 47,20 | 49,35 | 46,60 | 47,50 | 0,85% | - |
| 27.02.2024 | 44,30 | 47,70 | 44,30 | 47,10 | 5,84% | 178,00 |
| 26.02.2024 | 35,10 | 45,20 | 31,50 | 44,50 | 27,51% | 1,00 |
| 23.02.2024 | 34,70 | 36,10 | 33,90 | 34,90 | 1,16% | - |
| 22.02.2024 | 34,90 | 35,30 | 34,30 | 34,50 | -1,15% | 250,00 |
| 21.02.2024 | 35,50 | 36,30 | 34,50 | 34,90 | -2,24% | - |
| 20.02.2024 | 35,40 | 36,20 | 35,00 | 35,70 | -0,83% | - |
| 19.02.2024 | 35,60 | 36,20 | 35,40 | 36,00 | 1,41% | - |
| 16.02.2024 | 34,10 | 35,90 | 33,60 | 35,50 | 4,11% | - |
| 15.02.2024 | 33,90 | 35,00 | 33,10 | 34,10 | 0,59% | - |
| 14.02.2024 | 33,00 | 34,10 | 32,90 | 33,90 | 3,04% | 121,00 |
| 13.02.2024 | 34,80 | 35,10 | 32,70 | 32,90 | -5,73% | - |
| 12.02.2024 | 35,30 | 35,80 | 34,90 | 34,90 | -1,13% | - |
| 09.02.2024 | 34,70 | 35,50 | 34,50 | 35,30 | 1,44% | 13,00 |
| 08.02.2024 | 35,00 | 35,50 | 34,50 | 34,80 | -0,85% | - |
| 07.02.2024 | 34,50 | 35,90 | 34,50 | 35,10 | 1,74% | - |
| 06.02.2024 | 34,50 | 35,50 | 33,40 | 34,50 | 0,00% | - |
| 05.02.2024 | 32,90 | 34,70 | 32,40 | 34,50 | 4,86% | - |
| 02.02.2024 | 32,70 | 33,30 | 32,10 | 32,90 | 0,61% | - |
| 01.02.2024 | 32,60 | 33,30 | 32,30 | 32,70 | 0,00% | - |
| 31.01.2024 | 33,30 | 33,50 | 32,50 | 32,70 | -1,80% | - |
| 30.01.2024 | 33,50 | 34,30 | 32,80 | 33,30 | -0,60% | - |
| 29.01.2024 | 33,70 | 34,10 | 32,70 | 33,50 | 0,00% | - |
| 26.01.2024 | 34,30 | 34,80 | 33,30 | 33,50 | -2,33% | - |
| 25.01.2024 | 34,50 | 35,30 | 34,10 | 34,30 | -0,58% | - |
| 24.01.2024 | 35,50 | 37,00 | 34,50 | 34,50 | -3,36% | 5,00 |
| 23.01.2024 | 36,70 | 37,20 | 34,50 | 35,70 | -2,72% | - |
| 22.01.2024 | 36,80 | 37,20 | 35,10 | 36,70 | 0,00% | - |
| 19.01.2024 | 36,40 | 37,10 | 35,50 | 36,70 | 0,55% | - |
| 18.01.2024 | 36,50 | 37,10 | 35,20 | 36,50 | 0,00% | - |
| 17.01.2024 | 38,20 | 39,10 | 36,10 | 36,50 | -4,45% | - |
| 16.01.2024 | 38,50 | 39,60 | 37,30 | 38,20 | -0,52% | - |
| 15.01.2024 | 38,40 | 38,80 | 38,20 | 38,40 | 0,26% | - |
| 12.01.2024 | 37,30 | 38,50 | 36,50 | 38,30 | 2,41% | - |
| 11.01.2024 | 35,10 | 38,00 | 34,50 | 37,40 | 6,55% | - |
| 10.01.2024 | 36,90 | 37,70 | 34,50 | 35,10 | -4,88% | - |
| 09.01.2024 | 38,00 | 38,00 | 36,70 | 36,90 | -3,15% | - |
| 08.01.2024 | 36,20 | 38,10 | 35,20 | 38,10 | 4,96% | - |
| 05.01.2024 | 35,70 | 37,60 | 34,70 | 36,30 | 1,11% | - |
| 04.01.2024 | 36,10 | 37,10 | 35,30 | 35,90 | -0,55% | - |
| 03.01.2024 | 36,90 | 37,10 | 35,50 | 36,10 | -2,17% | - |
| 02.01.2024 | 35,90 | 37,80 | 34,80 | 36,90 | 2,22% | - |
| 29.12.2023 | 36,10 | 36,50 | 36,10 | 36,10 | 0,00% | - |
| 28.12.2023 | 36,60 | 37,40 | 36,10 | 36,10 | -1,10% | - |
| 27.12.2023 | 36,40 | 36,90 | 35,70 | 36,50 | 1,67% | - |
| 22.12.2023 | 34,30 | 36,10 | 34,10 | 35,90 | 4,66% | - |