35,100€
-4,36%
Echtzeit-Aktienkurs Celldex Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Celldex Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 36,80 | 36,90 | 35,10 | 35,10 | -4,36% | - |
| 16.05.2024 | 36,90 | 37,50 | 36,30 | 36,70 | -0,27% | - |
| 15.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,82% | 163,00 |
| 14.05.2024 | 37,20 | 37,90 | 36,50 | 36,50 | -2,41% | - |
| 13.05.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,81% | 120,00 |
| 10.05.2024 | 38,30 | 38,80 | 36,70 | 37,10 | -2,62% | - |
| 09.05.2024 | 38,30 | 38,90 | 38,10 | 38,10 | -0,78% | - |
| 08.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,29% | 172,00 |
| 07.05.2024 | 38,70 | 42,10 | 37,50 | 39,30 | 1,81% | - |
| 06.05.2024 | 39,20 | 43,80 | 38,60 | 38,60 | -2,28% | 342,00 |
| 03.05.2024 | 38,30 | 39,90 | 38,30 | 39,50 | 6,18% | - |
| 02.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 8,77% | 161,00 |
| 30.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | 1,00 |
| 29.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | 2,00 |
| 26.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 61,00 |
| 25.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,61% | 7,00 |
| 24.04.2024 | 35,40 | 35,60 | 34,50 | 34,50 | -2,27% | - |
| 23.04.2024 | 36,40 | 37,10 | 35,10 | 35,30 | -2,49% | - |
| 22.04.2024 | 35,40 | 36,20 | 35,40 | 36,20 | 1,97% | 15,00 |
| 19.04.2024 | 36,00 | 36,20 | 34,50 | 35,50 | -3,53% | - |
| 18.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,81% | 1,00 |
| 17.04.2024 | 36,40 | 37,90 | 36,30 | 37,10 | 1,92% | - |
| 16.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | 40,00 |
| 15.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,36% | 3,00 |
| 12.04.2024 | 38,20 | 38,40 | 36,30 | 36,90 | -4,40% | - |
| 11.04.2024 | 38,20 | 38,60 | 38,20 | 38,60 | 5,75% | 65,00 |
| 10.04.2024 | 37,50 | 37,50 | 35,50 | 36,50 | -2,67% | - |
| 09.04.2024 | 36,60 | 37,50 | 36,30 | 37,50 | 3,02% | - |
| 08.04.2024 | 37,00 | 37,00 | 36,40 | 36,40 | -2,15% | 83,00 |
| 05.04.2024 | 37,00 | 37,20 | 37,00 | 37,20 | 1,92% | 103,00 |
| 04.04.2024 | 37,30 | 38,10 | 36,50 | 36,50 | -2,14% | - |
| 03.04.2024 | 38,10 | 38,50 | 37,10 | 37,30 | -1,84% | - |
| 02.04.2024 | 39,20 | 39,20 | 38,00 | 38,00 | -2,31% | 77,00 |
| 28.03.2024 | 38,40 | 39,10 | 38,10 | 38,90 | -0,26% | - |
| 27.03.2024 | 38,80 | 39,00 | 38,80 | 39,00 | 2,90% | 338,00 |
| 26.03.2024 | 38,20 | 39,20 | 37,30 | 37,90 | -2,82% | - |
| 25.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | 51,00 |
| 22.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | 4,00 |
| 21.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | 1,00 |
| 20.03.2024 | 37,60 | 39,00 | 37,40 | 39,00 | 3,72% | 530,00 |
| 19.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,27% | 5,00 |
| 18.03.2024 | 38,60 | 39,20 | 37,70 | 37,70 | -2,84% | - |
| 15.03.2024 | 39,80 | 39,80 | 38,80 | 38,80 | 0,00% | 103,00 |
| 14.03.2024 | 39,40 | 39,40 | 38,80 | 38,80 | -6,28% | 68,00 |
| 13.03.2024 | 42,10 | 43,30 | 41,30 | 41,40 | -1,90% | - |
| 12.03.2024 | 41,80 | 42,20 | 41,80 | 42,20 | -1,86% | 40,00 |
| 11.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -3,59% | 15,00 |
| 08.03.2024 | 44,80 | 44,80 | 44,60 | 44,60 | -0,89% | 70,00 |
| 07.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | 1,00 |
| 06.03.2024 | 44,40 | 44,40 | 44,00 | 44,00 | -2,65% | 40,00 |
| 05.03.2024 | 46,00 | 47,20 | 45,20 | 45,20 | -2,59% | 303,00 |
| 04.03.2024 | 49,20 | 50,50 | 46,40 | 46,40 | -3,73% | 235,00 |
| 01.03.2024 | 44,00 | 48,20 | 44,00 | 48,20 | 8,07% | 495,00 |
| 29.02.2024 | 47,40 | 47,40 | 44,00 | 44,60 | -7,08% | 240,00 |
| 28.02.2024 | 46,40 | 48,00 | 46,40 | 48,00 | 1,69% | 27,00 |
| 27.02.2024 | 45,40 | 47,20 | 45,40 | 47,20 | 5,83% | 222,00 |
| 26.02.2024 | 39,00 | 44,60 | 35,00 | 44,60 | 26,70% | 912,00 |
| 23.02.2024 | 34,80 | 35,20 | 34,80 | 35,20 | 1,15% | 353,00 |
| 22.02.2024 | 34,80 | 34,80 | 34,40 | 34,80 | -0,57% | 183,00 |
| 21.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 70,00 |
| 20.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | 285,00 |
| 19.02.2024 | 35,80 | 36,60 | 35,80 | 36,60 | 7,65% | 95,00 |
| 16.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 20,00 |
| 15.02.2024 | 34,20 | 34,20 | 33,60 | 33,60 | -0,30% | 128,00 |
| 14.02.2024 | 33,00 | 34,10 | 32,90 | 33,70 | 2,12% | - |
| 13.02.2024 | 34,80 | 34,80 | 33,00 | 33,00 | -6,25% | 91,00 |
| 12.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 5,00 |
| 09.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 85,00 |
| 08.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,85% | 60,00 |
| 07.02.2024 | 34,50 | 36,00 | 34,50 | 35,10 | 2,63% | - |
| 06.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,87% | 1,00 |
| 05.02.2024 | 32,90 | 34,70 | 32,50 | 34,50 | 6,48% | - |
| 02.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | 115,00 |
| 01.02.2024 | 32,40 | 33,00 | 32,40 | 33,00 | 0,92% | 111,00 |
| 31.01.2024 | 33,30 | 33,50 | 32,70 | 32,70 | -1,80% | - |
| 30.01.2024 | 33,50 | 34,10 | 32,90 | 33,30 | -0,89% | - |
| 29.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,30% | 1,00 |
| 26.01.2024 | 34,30 | 34,50 | 33,30 | 33,70 | -2,60% | - |
| 25.01.2024 | 34,40 | 34,60 | 34,40 | 34,60 | -0,29% | 559,00 |
| 24.01.2024 | 35,50 | 37,50 | 34,50 | 34,70 | -2,25% | - |
| 23.01.2024 | 36,70 | 37,10 | 34,70 | 35,50 | -4,05% | - |
| 22.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | 20,00 |
| 19.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,82% | 130,00 |
| 18.01.2024 | 36,50 | 36,90 | 35,90 | 36,50 | 0,00% | - |
| 17.01.2024 | 38,20 | 38,20 | 36,10 | 36,50 | -4,95% | - |
| 16.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 105,00 |
| 15.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 5,00 |
| 12.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,27% | 100,00 |
| 11.01.2024 | 35,20 | 37,90 | 34,70 | 37,50 | 8,38% | - |
| 10.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -6,23% | 100,00 |
| 09.01.2024 | 38,00 | 38,00 | 36,70 | 36,90 | -2,38% | - |
| 08.01.2024 | 37,20 | 37,80 | 37,20 | 37,80 | 4,71% | 250,00 |
| 05.01.2024 | 35,70 | 36,30 | 34,90 | 36,10 | 0,84% | - |
| 04.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 30,00 |
| 03.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | 2,00 |
| 02.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 100,00 |
| 29.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | 21,00 |
| 28.12.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 47,00 |
| 27.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 2,52% | 1,00 |
| 22.12.2023 | 34,30 | 36,10 | 34,10 | 35,70 | 3,18% | - |