42,288$
1,56%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 41,38 | 43,06 | 40,44 | 42,35 | 1,70% | - |
| 06.05.2024 | 42,61 | 43,15 | 41,61 | 41,64 | -2,16% | 548.617,00 |
| 03.05.2024 | 41,91 | 42,98 | 41,34 | 42,56 | 4,16% | 605.345,00 |
| 02.05.2024 | 39,76 | 40,99 | 38,75 | 40,86 | 3,89% | 569.465,00 |
| 01.05.2024 | 37,49 | 40,88 | 37,45 | 39,33 | 5,10% | 890.615,00 |
| 30.04.2024 | 36,74 | 38,15 | 36,35 | 37,42 | 1,14% | 526.446,00 |
| 29.04.2024 | 36,68 | 37,75 | 36,68 | 37,00 | 1,93% | 499.042,00 |
| 26.04.2024 | 36,31 | 36,74 | 35,65 | 36,30 | 0,11% | 324.978,00 |
| 25.04.2024 | 36,29 | 37,16 | 35,86 | 36,26 | -2,05% | 1.021.746,00 |
| 24.04.2024 | 37,87 | 38,00 | 36,96 | 37,02 | -1,91% | 394.653,00 |
| 23.04.2024 | 38,91 | 39,67 | 37,62 | 37,74 | -2,86% | 435.996,00 |
| 22.04.2024 | 38,50 | 39,41 | 37,99 | 38,85 | 2,29% | 552.455,00 |
| 19.04.2024 | 38,24 | 38,50 | 36,78 | 37,98 | -1,30% | 592.537,00 |
| 18.04.2024 | 39,41 | 39,94 | 38,29 | 38,48 | -2,90% | 576.622,00 |
| 17.04.2024 | 39,01 | 40,45 | 38,67 | 39,63 | 2,69% | 954.933,00 |
| 16.04.2024 | 39,03 | 39,27 | 38,14 | 38,59 | -1,28% | 722.557,00 |
| 15.04.2024 | 39,44 | 40,12 | 38,69 | 39,09 | -0,41% | 409.378,00 |
| 12.04.2024 | 40,53 | 40,86 | 38,56 | 39,25 | -3,96% | 498.039,00 |
| 11.04.2024 | 39,63 | 41,67 | 39,03 | 40,87 | 4,34% | 595.686,00 |
| 10.04.2024 | 39,33 | 39,44 | 38,10 | 39,17 | -3,57% | 785.230,00 |
| 09.04.2024 | 39,75 | 40,66 | 39,40 | 40,62 | 2,27% | 488.146,00 |
| 08.04.2024 | 39,89 | 39,89 | 38,89 | 39,72 | 0,35% | 310.011,00 |
| 05.04.2024 | 39,01 | 40,61 | 38,55 | 39,58 | 0,03% | 482.968,00 |
| 04.04.2024 | 40,83 | 41,49 | 39,43 | 39,57 | -2,01% | 620.032,00 |
| 03.04.2024 | 40,73 | 41,67 | 40,10 | 40,38 | -1,97% | 821.381,00 |
| 02.04.2024 | 40,65 | 41,37 | 40,07 | 41,19 | -1,01% | 1.316.269,00 |
| 01.04.2024 | 41,84 | 41,84 | 40,53 | 41,61 | -0,86% | 643.689,00 |
| 28.03.2024 | 41,68 | 42,30 | 41,21 | 41,97 | 0,43% | 579.712,00 |
| 27.03.2024 | 41,33 | 42,38 | 40,66 | 41,79 | 1,83% | 490.048,00 |
| 26.03.2024 | 41,64 | 41,91 | 40,42 | 41,04 | -0,97% | 481.371,00 |
| 25.03.2024 | 41,94 | 42,85 | 41,26 | 41,44 | -1,31% | 838.232,00 |
| 22.03.2024 | 41,63 | 42,29 | 40,98 | 41,99 | 2,39% | 712.892,00 |
| 21.03.2024 | 42,71 | 43,42 | 40,93 | 41,01 | -2,70% | 916.543,00 |
| 20.03.2024 | 40,28 | 42,33 | 39,50 | 42,15 | 4,10% | 923.317,00 |
| 19.03.2024 | 40,90 | 41,38 | 40,33 | 40,49 | -1,15% | 1.006.204,00 |
| 18.03.2024 | 42,07 | 42,40 | 40,89 | 40,96 | -2,50% | 1.180.657,00 |
| 15.03.2024 | 42,23 | 43,21 | 41,67 | 42,01 | -1,20% | 2.339.842,00 |
| 14.03.2024 | 45,05 | 45,05 | 41,60 | 42,52 | -6,18% | 924.705,00 |
| 13.03.2024 | 46,10 | 47,50 | 45,15 | 45,32 | -1,59% | 1.374.109,00 |
| 12.03.2024 | 46,41 | 47,04 | 45,33 | 46,05 | -1,05% | 725.614,00 |
| 11.03.2024 | 47,50 | 48,37 | 46,44 | 46,54 | -2,86% | 686.523,00 |
| 08.03.2024 | 47,68 | 49,65 | 47,28 | 47,91 | 2,02% | 884.105,00 |
| 07.03.2024 | 48,57 | 49,06 | 46,84 | 46,96 | -3,59% | 763.769,00 |
| 06.03.2024 | 49,58 | 50,73 | 48,09 | 48,71 | -2,60% | 1.705.188,00 |
| 05.03.2024 | 50,23 | 50,76 | 48,97 | 50,01 | -1,38% | 2.261.141,00 |
| 04.03.2024 | 53,10 | 53,18 | 49,48 | 50,71 | -2,26% | 2.070.675,00 |
| 01.03.2024 | 47,91 | 52,99 | 47,69 | 51,88 | 7,93% | 3.169.572,00 |
| 29.02.2024 | 51,50 | 51,71 | 46,76 | 48,07 | -6,39% | 1.224.576,00 |
| 28.02.2024 | 51,80 | 52,96 | 50,66 | 51,35 | 0,61% | 991.970,00 |
| 27.02.2024 | 49,13 | 51,64 | 48,80 | 51,04 | 5,83% | 1.902.298,00 |
| 26.02.2024 | 39,22 | 48,96 | 38,96 | 48,23 | 27,76% | 4.816.410,00 |
| 23.02.2024 | 37,55 | 39,08 | 36,60 | 37,75 | 0,83% | 1.194.150,00 |
| 22.02.2024 | 37,36 | 38,04 | 37,08 | 37,44 | -0,66% | 392.435,00 |
| 21.02.2024 | 38,36 | 39,13 | 37,41 | 37,69 | -2,10% | 509.903,00 |
| 20.02.2024 | 37,94 | 39,13 | 37,94 | 38,50 | 0,65% | 591.202,00 |
| 16.02.2024 | 36,65 | 38,61 | 36,11 | 38,25 | 3,94% | 1.196.286,00 |
| 15.02.2024 | 36,50 | 37,09 | 35,65 | 36,80 | 1,57% | 858.997,00 |
| 14.02.2024 | 35,85 | 36,61 | 35,36 | 36,23 | 2,72% | 918.567,00 |
| 13.02.2024 | 35,98 | 36,09 | 35,03 | 35,27 | -6,12% | 566.941,00 |
| 12.02.2024 | 38,04 | 38,54 | 37,56 | 37,57 | -1,24% | 535.549,00 |
| 09.02.2024 | 37,75 | 38,28 | 37,22 | 38,04 | 1,39% | 491.059,00 |
| 08.02.2024 | 37,70 | 38,01 | 37,17 | 37,52 | -0,77% | 460.211,00 |
| 07.02.2024 | 37,30 | 38,24 | 37,30 | 37,81 | 1,64% | 645.595,00 |
| 06.02.2024 | 37,39 | 38,03 | 35,88 | 37,20 | 0,40% | 904.875,00 |
| 05.02.2024 | 35,15 | 37,25 | 35,06 | 37,05 | 4,25% | 698.807,00 |
| 02.02.2024 | 35,25 | 35,87 | 34,65 | 35,54 | -0,06% | 563.158,00 |
| 01.02.2024 | 35,35 | 36,07 | 35,08 | 35,56 | 1,02% | 859.259,00 |
| 31.01.2024 | 36,02 | 36,41 | 35,19 | 35,20 | -2,28% | 654.995,00 |
| 30.01.2024 | 36,24 | 36,46 | 35,60 | 36,02 | -0,96% | 543.218,00 |
| 29.01.2024 | 36,31 | 36,75 | 35,42 | 36,37 | -0,55% | 957.913,00 |
| 26.01.2024 | 37,54 | 37,78 | 36,24 | 36,57 | -2,04% | 415.858,00 |
| 25.01.2024 | 38,04 | 38,27 | 36,93 | 37,33 | -0,56% | 826.631,00 |
| 24.01.2024 | 39,10 | 39,10 | 37,50 | 37,54 | -2,77% | 675.710,00 |
| 23.01.2024 | 40,24 | 40,31 | 37,37 | 38,61 | -3,38% | 391.278,00 |
| 22.01.2024 | 40,08 | 40,50 | 39,31 | 39,96 | -0,08% | 487.854,00 |
| 19.01.2024 | 39,74 | 40,00 | 38,84 | 39,99 | 0,83% | 430.659,00 |
| 18.01.2024 | 40,00 | 40,18 | 38,92 | 39,66 | -0,25% | 420.969,00 |
| 17.01.2024 | 40,63 | 41,38 | 39,23 | 39,76 | -4,40% | 860.838,00 |
| 16.01.2024 | 41,65 | 43,05 | 40,65 | 41,59 | -1,07% | 1.589.420,00 |
| 12.01.2024 | 41,63 | 42,18 | 40,01 | 42,04 | 2,46% | 1.422.368,00 |
| 11.01.2024 | 38,05 | 41,57 | 37,78 | 41,03 | 6,54% | 1.115.595,00 |
| 10.01.2024 | 40,14 | 40,81 | 37,87 | 38,51 | -4,30% | 543.771,00 |
| 09.01.2024 | 40,87 | 41,13 | 40,10 | 40,24 | -3,22% | 548.793,00 |
| 08.01.2024 | 39,00 | 41,64 | 38,60 | 41,58 | 4,79% | 548.544,00 |
| 05.01.2024 | 38,68 | 39,72 | 37,96 | 39,68 | 1,38% | 441.430,00 |
| 04.01.2024 | 39,52 | 40,40 | 38,84 | 39,14 | -0,56% | 350.313,00 |
| 03.01.2024 | 40,02 | 40,28 | 38,85 | 39,36 | -2,60% | 426.659,00 |
| 02.01.2024 | 39,28 | 40,99 | 39,20 | 40,41 | 1,89% | 449.144,00 |
| 29.12.2023 | 39,98 | 40,24 | 38,55 | 39,66 | -0,85% | 574.566,00 |
| 28.12.2023 | 40,70 | 41,47 | 39,92 | 40,00 | -1,60% | 597.730,00 |
| 27.12.2023 | 40,29 | 40,90 | 39,67 | 40,65 | 1,07% | 470.243,00 |
| 26.12.2023 | 39,48 | 40,63 | 39,43 | 40,22 | 1,87% | 441.681,00 |
| 22.12.2023 | 38,19 | 39,72 | 38,19 | 39,48 | 4,42% | 465.730,00 |
| 21.12.2023 | 38,33 | 38,54 | 37,47 | 37,81 | 0,08% | 322.429,00 |
| 20.12.2023 | 38,52 | 39,23 | 37,55 | 37,78 | -0,40% | 692.853,00 |
| 19.12.2023 | 37,24 | 38,37 | 36,73 | 37,93 | 2,94% | 791.357,00 |
| 18.12.2023 | 37,35 | 37,43 | 36,14 | 36,85 | -0,82% | 647.158,00 |
| 15.12.2023 | 36,43 | 37,49 | 36,36 | 37,15 | 2,77% | 1.124.379,00 |
| 14.12.2023 | 35,86 | 36,42 | 34,85 | 36,15 | 4,15% | 913.463,00 |
| 13.12.2023 | 32,06 | 34,89 | 31,87 | 34,71 | 8,27% | 957.486,00 |