Cryo-Cell International, Inc. CCEL
AMEX · Vereinigte Staaten · Transport
$4,10-0,10 (-2,38 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · 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 | $4,10 | -2,38 % | $3,99 | $4,10 | $3,96 | 23,66K |
| 2026-09-30 | $4,20 | +3,70 % | $4,20 | $4,20 | $4,15 | 2,20K |
| 2026-09-29 | $4,05 | -2,64 % | $4,05 | $4,05 | $4,05 | 500 |
| 2026-09-28 | $4,16 | -1,89 % | $4,16 | $4,16 | $4,15 | 1,90K |
| 2026-09-25 | $4,24 | +5,21 % | $4,24 | $4,24 | $4,24 | 300 |
| 2026-09-24 | $4,03 | +1,00 % | $3,99 | $4,14 | $3,81 | 6,80K |
| 2026-09-23 | $3,99 | -4,09 % | $4,01 | $4,05 | $3,99 | 1,10K |
| 2026-09-22 | $4,16 | +17,85 % | $3,63 | $4,61 | $3,63 | 30,20K |
| 2026-09-21 | $3,53 | -19,77 % | $4,32 | $4,32 | $3,49 | 11,10K |
| 2026-09-18 | $4,40 | +3,53 % | $4,17 | $4,40 | $4,00 | 11,00K |
| 2026-09-17 | $4,25 | -3,63 % | $4,41 | $4,41 | $4,13 | 6,50K |
| 2026-09-16 | $4,41 | +0,68 % | $4,47 | $4,50 | $4,11 | 15,00K |
| 2026-09-15 | $4,38 | -0,45 % | $4,40 | $4,45 | $4,27 | 15,00K |
| 2026-09-14 | $4,40 | 0,00 % | $4,15 | $4,63 | $4,15 | 62,40K |
| 2026-09-11 | $4,40 | +6,80 % | $4,02 | $4,58 | $4,02 | 20,80K |
| 2026-09-10 | $4,12 | +0,24 % | $4,16 | $4,41 | $4,12 | 20,60K |
| 2026-09-09 | $4,11 | -3,52 % | $4,34 | $4,34 | $4,11 | 4,00K |
| 2026-09-08 | $4,26 | -0,47 % | $4,23 | $4,40 | $4,20 | 35,80K |
| 2026-09-04 | $4,28 | +0,94 % | $4,20 | $4,28 | $4,20 | 4,40K |
| 2026-09-03 | $4,24 | +4,95 % | $4,20 | $4,37 | $4,04 | 9,70K |
| 2026-09-02 | $4,04 | -2,88 % | $4,18 | $4,18 | $4,04 | 2,10K |
| 2026-09-01 | $4,16 | -0,95 % | $4,22 | $4,22 | $4,13 | 6,40K |
| 2026-08-31 | $4,20 | +5,00 % | $4,00 | $4,22 | $4,00 | 10,30K |
| 2026-08-28 | $4,00 | -5,44 % | $4,24 | $4,41 | $4,00 | 6,40K |
| 2026-08-27 | $4,23 | -0,47 % | $4,32 | $4,32 | $4,23 | 3,20K |
| 2026-08-26 | $4,25 | -1,16 % | $4,24 | $4,53 | $4,24 | 4,90K |
| 2026-08-25 | $4,30 | -2,05 % | $4,39 | $4,60 | $4,05 | 10,70K |
| 2026-08-24 | $4,39 | -3,73 % | $4,63 | $4,63 | $4,22 | 69,70K |
| 2026-08-21 | $4,56 | +9,09 % | $4,26 | $4,90 | $4,04 | 51,40K |
| 2026-08-20 | $4,18 | +2,70 % | $4,08 | $4,30 | $3,95 | 19,60K |
| 2026-08-19 | $4,07 | +3,56 % | $3,98 | $4,19 | $3,86 | 11,20K |
| 2026-08-18 | $3,93 | +6,22 % | $3,71 | $4,15 | $3,71 | 10,90K |
| 2026-08-17 | $3,70 | -6,57 % | $3,82 | $4,00 | $3,68 | 12,00K |
| 2026-08-14 | $3,96 | +1,54 % | $3,91 | $4,12 | $3,90 | 12,60K |
| 2026-08-13 | $3,90 | +0,52 % | $3,88 | $3,90 | $3,76 | 8,90K |
| 2026-08-12 | $3,88 | +10,54 % | $3,15 | $4,19 | $3,13 | 687,10K |
| 2026-08-11 | $3,51 | 0,00 % | $3,69 | $3,69 | $3,50 | 10,00K |
| 2026-08-10 | $3,51 | -2,50 % | $3,65 | $3,65 | $3,36 | 6,30K |
| 2026-08-07 | $3,60 | +0,84 % | $3,48 | $3,62 | $3,48 | 6,70K |
| 2026-08-06 | $3,57 | -1,92 % | $3,50 | $3,84 | $3,49 | 34,30K |
| 2026-08-05 | $3,64 | +2,25 % | $3,65 | $3,71 | $3,53 | 5,30K |
| 2026-08-04 | $3,56 | +2,30 % | $3,51 | $3,73 | $3,51 | 10,90K |
| 2026-08-03 | $3,48 | +1,75 % | $3,59 | $3,69 | $3,31 | 6,60K |
| 2026-07-31 | $3,42 | +1,79 % | $3,29 | $3,55 | $3,28 | 7,50K |
| 2026-07-30 | $3,36 | -0,30 % | $3,54 | $3,70 | $3,35 | 20,70K |
| 2026-07-29 | $3,37 | -0,30 % | $3,43 | $3,66 | $3,18 | 14,40K |
| 2026-07-28 | $3,38 | +2,42 % | $3,43 | $3,51 | $3,38 | 5,40K |
| 2026-07-27 | $3,30 | -4,62 % | $3,30 | $3,60 | $3,30 | 6,60K |
| 2026-07-24 | $3,46 | -1,14 % | $3,59 | $3,59 | $3,46 | 3,00K |
| 2026-07-23 | $3,50 | -1,13 % | $3,62 | $3,62 | $3,49 | 3,50K |
| 2026-07-22 | $3,54 | +1,14 % | $3,64 | $3,87 | $3,30 | 29,90K |
| 2026-07-21 | $3,50 | +1,45 % | $3,50 | $3,64 | $3,34 | 12,60K |
| 2026-07-20 | $3,45 | -0,29 % | $3,47 | $3,47 | $3,45 | 1,70K |
| 2026-07-17 | $3,46 | -0,57 % | $3,54 | $3,80 | $3,46 | 17,70K |
| 2026-07-16 | $3,48 | -2,79 % | $3,40 | $3,69 | $3,38 | 7,60K |
| 2026-07-15 | $3,58 | +5,29 % | $3,43 | $3,75 | $3,43 | 15,20K |
| 2026-07-14 | $3,40 | -2,86 % | $3,50 | $3,54 | $3,40 | 4,00K |
| 2026-07-13 | $3,50 | +2,34 % | $3,24 | $3,50 | $3,24 | 3,10K |
| 2026-07-10 | $3,42 | -3,39 % | $3,26 | $3,52 | $3,26 | 3,70K |
| 2026-07-09 | $3,54 | +3,21 % | $3,68 | $3,75 | $3,45 | 5,60K |
| 2026-07-08 | $3,43 | -3,92 % | $3,52 | $3,65 | $3,43 | 4,20K |
| 2026-07-07 | $3,57 | -1,11 % | $3,64 | $3,65 | $3,50 | 3,10K |
| 2026-07-06 | $3,61 | +8,08 % | $3,30 | $3,61 | $3,21 | 11,10K |
| 2026-07-02 | $3,34 | +1,83 % | $3,47 | $3,47 | $3,14 | 75,10K |
| 2026-07-01 | $3,28 | +2,82 % | $3,19 | $3,52 | $3,15 | 16,50K |
| 2026-06-30 | $3,19 | -3,92 % | $3,52 | $3,52 | $3,19 | 14,30K |
| 2026-06-29 | $3,32 | +14,48 % | $3,18 | $3,80 | $3,18 | 24,40K |
| 2026-06-26 | $2,90 | -24,48 % | $3,40 | $3,40 | $2,90 | 19,00K |
| 2026-06-25 | $3,84 | +1,05 % | $3,51 | $3,84 | $3,51 | 3,40K |
| 2026-06-24 | $3,80 | -2,56 % | $3,45 | $3,80 | $3,45 | 3,60K |
| 2026-06-23 | $3,90 | +2,90 % | $3,75 | $3,90 | $3,72 | 1,80K |
| 2026-06-22 | $3,79 | -6,42 % | $3,79 | $3,79 | $3,79 | 700 |
| 2026-06-18 | $4,05 | +14,73 % | $3,49 | $4,05 | $3,46 | 14,20K |
| 2026-06-17 | $3,53 | +2,32 % | $3,45 | $3,58 | $3,45 | 1,10K |
| 2026-06-16 | $3,45 | -4,17 % | $3,40 | $3,45 | $3,34 | 1,60K |
| 2026-06-15 | $3,60 | +1,12 % | $3,48 | $3,63 | $3,48 | 3,60K |
| 2026-06-12 | $3,56 | -1,93 % | $3,45 | $3,56 | $3,45 | 1,80K |
| 2026-06-11 | $3,63 | 0,00 % | $3,75 | $3,75 | $3,47 | 9,00K |
| 2026-06-10 | $3,63 | +5,22 % | $3,64 | $3,70 | $3,60 | 3,70K |
| 2026-06-09 | $3,45 | -5,99 % | $3,45 | $3,45 | $3,45 | 2,30K |
| 2026-06-08 | $3,67 | +4,86 % | $3,45 | $3,67 | $3,45 | 4,50K |
| 2026-06-05 | $3,50 | 0,00 % | $3,50 | $3,50 | $3,50 | 0 |
| 2026-06-04 | $3,50 | +1,45 % | $3,50 | $3,51 | $3,50 | 4,20K |
| 2026-06-03 | $3,45 | +1,77 % | $3,43 | $3,45 | $3,42 | 2,10K |
| 2026-06-02 | $3,39 | -4,51 % | $3,25 | $3,56 | $3,25 | 2,00K |
| 2026-06-01 | $3,55 | +5,34 % | $3,70 | $3,70 | $3,45 | 3,80K |
| 2026-05-29 | $3,37 | -6,91 % | $3,33 | $3,50 | $2,97 | 8,20K |
| 2026-05-28 | $3,62 | +6,78 % | $3,53 | $3,62 | $3,29 | 15,80K |
| 2026-05-27 | $3,39 | -0,29 % | $3,35 | $3,49 | $3,33 | 19,40K |
| 2026-05-26 | $3,40 | -1,73 % | $3,29 | $3,56 | $3,23 | 20,80K |