Cellectis S.A. ALCLS
EURONEXT · Frankreich · Gesundheitstechnologie
€1,29-0,04 (-3,37 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,29 | -3,37 % | €1,30 | €1,32 | €1,27 | 89,30K |
| 2026-09-30 | €1,34 | +5,04 % | €1,29 | €1,37 | €1,25 | 652,52K |
| 2026-09-29 | €1,27 | -0,63 % | €1,26 | €1,31 | €1,23 | 430,99K |
| 2026-09-28 | €1,28 | +2,48 % | €1,27 | €1,30 | €1,26 | 253,88K |
| 2026-09-25 | €1,25 | +2,72 % | €1,24 | €1,26 | €1,21 | 176,65K |
| 2026-09-24 | €1,22 | -2,02 % | €1,23 | €1,25 | €1,19 | 258,05K |
| 2026-09-23 | €1,24 | -10,86 % | €1,36 | €1,39 | €1,22 | 760,29K |
| 2026-09-22 | €1,39 | +5,06 % | €1,33 | €1,45 | €1,30 | 634,84K |
| 2026-09-21 | €1,32 | +0,99 % | €1,34 | €1,37 | €1,27 | 506,54K |
| 2026-09-18 | €1,31 | +7,28 % | €1,27 | €1,38 | €1,19 | 1,07M |
| 2026-09-17 | €1,22 | +6,17 % | €1,10 | €1,30 | €1,09 | 1,83M |
| 2026-09-16 | €1,15 | -14,74 % | €1,30 | €1,34 | €1,15 | 2,07M |
| 2026-09-15 | €1,35 | -10,30 % | €1,55 | €1,68 | €1,26 | 2,66M |
| 2026-09-14 | €1,50 | -42,86 % | €1,76 | €1,79 | €1,44 | 1,36M |
| 2026-09-11 | €2,63 | -3,80 % | €2,72 | €2,75 | €2,62 | 129,90K |
| 2026-09-10 | €2,74 | -0,07 % | €2,74 | €2,84 | €2,72 | 64,22K |
| 2026-09-09 | €2,74 | -2,84 % | €2,76 | €2,78 | €2,69 | 141,89K |
| 2026-09-08 | €2,82 | -3,09 % | €2,91 | €2,91 | €2,80 | 152,10K |
| 2026-09-07 | €2,91 | +3,78 % | €2,87 | €2,96 | €2,81 | 88,76K |
| 2026-09-04 | €2,80 | -4,88 % | €2,94 | €2,99 | €2,80 | 82,75K |
| 2026-09-03 | €2,95 | +3,73 % | €2,82 | €2,99 | €2,82 | 119,86K |
| 2026-09-02 | €2,84 | -0,28 % | €2,92 | €3,03 | €2,80 | 134,93K |
| 2026-09-01 | €2,85 | -2,86 % | €2,89 | €2,92 | €2,75 | 177,05K |
| 2026-08-31 | €2,93 | -3,55 % | €3,10 | €3,11 | €2,90 | 109,09K |
| 2026-08-28 | €3,04 | -1,87 % | €3,08 | €3,15 | €2,98 | 177,29K |
| 2026-08-27 | €3,10 | +2,31 % | €3,00 | €3,16 | €3,00 | 272,91K |
| 2026-08-26 | €3,03 | +3,13 % | €2,94 | €3,09 | €2,91 | 256,08K |
| 2026-08-25 | €2,94 | +6,60 % | €2,70 | €2,94 | €2,70 | 88,60K |
| 2026-08-24 | €2,76 | -3,97 % | €2,86 | €2,88 | €2,73 | 83,16K |
| 2026-08-21 | €2,87 | -3,04 % | €2,90 | €2,97 | €2,86 | 82,15K |
| 2026-08-20 | €2,96 | +7,87 % | €2,77 | €2,98 | €2,77 | 356,65K |
| 2026-08-19 | €2,74 | +3,55 % | €2,64 | €2,77 | €2,63 | 78,23K |
| 2026-08-18 | €2,65 | -2,93 % | €2,71 | €2,71 | €2,63 | 47,97K |
| 2026-08-17 | €2,73 | +0,44 % | €2,72 | €2,74 | €2,66 | 75,34K |
| 2026-08-14 | €2,72 | -2,23 % | €2,84 | €2,84 | €2,68 | 134,85K |
| 2026-08-13 | €2,78 | +4,51 % | €2,68 | €2,85 | €2,66 | 301,58K |
| 2026-08-12 | €2,66 | +6,06 % | €2,58 | €2,76 | €2,50 | 234,98K |
| 2026-08-11 | €2,51 | +1,29 % | €2,50 | €2,57 | €2,46 | 63,53K |
| 2026-08-10 | €2,48 | +2,74 % | €2,48 | €2,55 | €2,46 | 92,41K |
| 2026-08-07 | €2,41 | -0,50 % | €2,40 | €2,50 | €2,39 | 88,41K |
| 2026-08-06 | €2,42 | -2,50 % | €2,50 | €2,53 | €2,40 | 81,70K |
| 2026-08-05 | €2,48 | +1,97 % | €2,43 | €2,50 | €2,39 | 51,86K |
| 2026-08-04 | €2,44 | +0,41 % | €2,41 | €2,47 | €2,41 | 32,30K |
| 2026-08-03 | €2,43 | -1,70 % | €2,47 | €2,50 | €2,41 | 59,18K |
| 2026-07-31 | €2,47 | -1,59 % | €2,48 | €2,57 | €2,46 | 62,40K |
| 2026-07-30 | €2,51 | -0,48 % | €2,53 | €2,53 | €2,45 | 77,79K |
| 2026-07-29 | €2,52 | +0,24 % | €2,51 | €2,61 | €2,49 | 153,28K |
| 2026-07-28 | €2,51 | -1,41 % | €2,50 | €2,56 | €2,48 | 100,45K |
| 2026-07-27 | €2,55 | -1,62 % | €2,63 | €2,64 | €2,53 | 154,83K |
| 2026-07-24 | €2,59 | +5,28 % | €2,51 | €2,63 | €2,48 | 136,48K |
| 2026-07-23 | €2,46 | -1,52 % | €2,58 | €2,58 | €2,45 | 64,53K |
| 2026-07-22 | €2,50 | +2,97 % | €2,45 | €2,57 | €2,39 | 191,26K |
| 2026-07-21 | €2,43 | +5,75 % | €2,28 | €2,45 | €2,28 | 136,65K |
| 2026-07-20 | €2,30 | -0,61 % | €2,39 | €2,39 | €2,28 | 132,98K |
| 2026-07-17 | €2,31 | -2,37 % | €2,39 | €2,39 | €2,29 | 81,22K |
| 2026-07-16 | €2,37 | -2,79 % | €2,46 | €2,46 | €2,33 | 236,17K |
| 2026-07-15 | €2,43 | -4,17 % | €2,50 | €2,57 | €2,43 | 161,94K |
| 2026-07-14 | €2,54 | -0,08 % | €2,50 | €2,55 | €2,46 | 118,36K |
| 2026-07-13 | €2,54 | -1,85 % | €2,61 | €2,64 | €2,53 | 81,31K |
| 2026-07-10 | €2,59 | -4,15 % | €2,71 | €2,80 | €2,55 | 147,97K |
| 2026-07-09 | €2,70 | +2,12 % | €2,66 | €2,74 | €2,62 | 82,72K |
| 2026-07-08 | €2,65 | -3,01 % | €2,70 | €2,73 | €2,64 | 146,70K |
| 2026-07-07 | €2,73 | -3,33 % | €2,82 | €2,84 | €2,70 | 124,05K |
| 2026-07-06 | €2,82 | -1,05 % | €2,85 | €2,91 | €2,81 | 193,15K |
| 2026-07-03 | €2,85 | +0,07 % | €2,83 | €2,92 | €2,80 | 221,79K |
| 2026-07-02 | €2,85 | +11,94 % | €2,78 | €2,96 | €2,61 | 694,64K |
| 2026-07-01 | €2,55 | -1,47 % | €2,60 | €2,62 | €2,54 | 79,27K |
| 2026-06-30 | €2,58 | +3,94 % | €2,52 | €2,72 | €2,46 | 246,04K |
| 2026-06-29 | €2,49 | +1,47 % | €2,42 | €2,53 | €2,40 | 89,02K |
| 2026-06-26 | €2,45 | +1,66 % | €2,40 | €2,48 | €2,36 | 119,71K |
| 2026-06-25 | €2,41 | -2,35 % | €2,56 | €2,56 | €2,39 | 141,96K |
| 2026-06-24 | €2,47 | -1,59 % | €2,55 | €2,59 | €2,45 | 100,17K |
| 2026-06-23 | €2,51 | +2,37 % | €2,41 | €2,55 | €2,41 | 195,05K |
| 2026-06-22 | €2,45 | -8,24 % | €2,67 | €2,67 | €2,42 | 463,36K |
| 2026-06-19 | €2,67 | -0,96 % | €2,69 | €2,70 | €2,60 | 155,38K |
| 2026-06-18 | €2,70 | -1,82 % | €2,75 | €2,80 | €2,67 | 118,75K |
| 2026-06-17 | €2,75 | +2,08 % | €2,70 | €2,75 | €2,67 | 66,38K |
| 2026-06-16 | €2,69 | -2,96 % | €2,73 | €2,78 | €2,66 | 165,86K |
| 2026-06-15 | €2,77 | +0,29 % | €2,80 | €2,83 | €2,71 | 183,65K |
| 2026-06-12 | €2,76 | +0,29 % | €2,79 | €2,87 | €2,71 | 197,67K |
| 2026-06-11 | €2,76 | +1,25 % | €2,72 | €2,99 | €2,67 | 448,57K |
| 2026-06-10 | €2,72 | +8,36 % | €2,99 | €3,06 | €2,67 | 985,37K |
| 2026-06-09 | €2,51 | -3,83 % | €2,66 | €2,66 | €2,51 | 177,45K |
| 2026-06-08 | €2,61 | -1,06 % | €2,62 | €2,65 | €2,54 | 194,76K |
| 2026-06-05 | €2,64 | -1,86 % | €2,78 | €2,80 | €2,63 | 254,03K |
| 2026-06-04 | €2,69 | -0,30 % | €2,69 | €2,70 | €2,60 | 296,62K |
| 2026-06-03 | €2,70 | -8,54 % | €2,97 | €2,97 | €2,67 | 732,77K |
| 2026-06-02 | €2,95 | -2,51 % | €3,04 | €3,05 | €2,94 | 286,29K |
| 2026-06-01 | €3,03 | -1,63 % | €3,05 | €3,10 | €2,97 | 308,63K |
| 2026-05-29 | €3,08 | -3,57 % | €3,19 | €3,21 | €3,05 | 263,16K |