Celcuity Inc. CELC
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$75,50-4,02 (-5,06 %)
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 | $75,64 | -4,89 % | $78,38 | $79,18 | $75,47 | 190,91K |
| 2026-09-30 | $79,52 | +2,77 % | $81,30 | $88,68 | $77,84 | 2,56M |
| 2026-09-29 | $77,38 | -2,84 % | $79,64 | $80,52 | $77,25 | 1,22M |
| 2026-09-28 | $79,64 | +0,15 % | $79,44 | $80,02 | $77,09 | 610,40K |
| 2026-09-25 | $79,52 | +0,19 % | $80,00 | $80,28 | $78,02 | 657,20K |
| 2026-09-24 | $79,37 | -0,78 % | $79,73 | $80,19 | $77,07 | 1,24M |
| 2026-09-23 | $79,99 | -4,89 % | $84,93 | $85,05 | $79,40 | 739,30K |
| 2026-09-22 | $84,10 | +0,12 % | $84,00 | $85,50 | $82,80 | 540,20K |
| 2026-09-21 | $84,00 | +4,21 % | $81,37 | $84,33 | $80,26 | 718,10K |
| 2026-09-18 | $80,61 | -5,06 % | $84,89 | $85,17 | $79,77 | 1,41M |
| 2026-09-17 | $84,91 | +2,82 % | $85,22 | $87,50 | $84,41 | 692,10K |
| 2026-09-16 | $82,58 | -0,15 % | $83,33 | $84,07 | $81,54 | 799,30K |
| 2026-09-15 | $82,70 | -0,99 % | $83,65 | $83,65 | $80,62 | 783,50K |
| 2026-09-14 | $83,53 | +0,10 % | $83,45 | $84,90 | $82,49 | 1,65M |
| 2026-09-11 | $83,45 | -2,39 % | $86,38 | $87,01 | $83,24 | 863,40K |
| 2026-09-10 | $85,49 | -5,10 % | $88,37 | $89,47 | $84,82 | 1,07M |
| 2026-09-09 | $90,08 | -3,16 % | $92,00 | $93,80 | $90,00 | 708,30K |
| 2026-09-08 | $93,02 | -2,80 % | $93,62 | $97,43 | $92,61 | 940,70K |
| 2026-09-04 | $95,70 | -0,76 % | $95,83 | $97,25 | $94,55 | 515,50K |
| 2026-09-03 | $96,43 | +0,24 % | $97,11 | $98,00 | $94,92 | 773,20K |
| 2026-09-02 | $96,20 | +4,59 % | $93,61 | $96,94 | $92,13 | 818,20K |
| 2026-09-01 | $91,98 | +3,28 % | $89,00 | $92,85 | $88,64 | 1,16M |
| 2026-08-31 | $89,06 | +0,70 % | $87,61 | $89,81 | $86,99 | 819,00K |
| 2026-08-28 | $88,44 | -5,15 % | $91,90 | $92,47 | $88,22 | 610,30K |
| 2026-08-27 | $93,24 | -1,94 % | $95,06 | $95,06 | $92,54 | 457,30K |
| 2026-08-26 | $95,08 | +3,05 % | $92,38 | $96,16 | $91,02 | 655,40K |
| 2026-08-25 | $92,27 | +1,63 % | $92,47 | $94,33 | $91,68 | 681,60K |
| 2026-08-24 | $90,79 | -2,93 % | $93,47 | $93,47 | $90,75 | 514,10K |
| 2026-08-21 | $93,53 | +3,27 % | $91,39 | $95,46 | $90,51 | 889,30K |
| 2026-08-20 | $90,57 | -3,29 % | $92,90 | $93,36 | $90,26 | 936,90K |
| 2026-08-19 | $93,65 | +0,44 % | $95,50 | $96,00 | $91,85 | 591,50K |
| 2026-08-18 | $93,24 | +0,87 % | $92,38 | $94,12 | $91,29 | 532,90K |
| 2026-08-17 | $92,44 | +0,48 % | $92,99 | $93,00 | $90,59 | 900,90K |
| 2026-08-14 | $92,00 | +6,24 % | $83,04 | $95,56 | $83,04 | 1,33M |
| 2026-08-13 | $86,60 | -5,95 % | $92,08 | $92,99 | $86,40 | 1,42M |
| 2026-08-12 | $92,08 | +4,51 % | $88,72 | $92,56 | $88,05 | 795,20K |
| 2026-08-11 | $88,11 | -2,95 % | $92,15 | $92,20 | $87,63 | 619,40K |
| 2026-08-10 | $90,79 | -2,14 % | $92,35 | $93,67 | $90,14 | 787,00K |
| 2026-08-07 | $92,78 | -0,50 % | $94,99 | $95,15 | $90,39 | 543,20K |
| 2026-08-06 | $93,25 | +0,36 % | $92,92 | $95,21 | $91,81 | 569,40K |
| 2026-08-05 | $92,92 | +0,46 % | $93,68 | $94,41 | $90,82 | 772,00K |
| 2026-08-04 | $92,49 | +5,44 % | $88,34 | $93,39 | $88,34 | 713,90K |
| 2026-08-03 | $87,72 | +1,55 % | $85,16 | $87,99 | $83,43 | 557,30K |
| 2026-07-31 | $86,38 | -1,44 % | $88,50 | $88,50 | $85,46 | 677,90K |
| 2026-07-30 | $87,64 | +5,26 % | $85,03 | $87,97 | $83,33 | 1,32M |
| 2026-07-29 | $83,26 | +0,97 % | $82,77 | $84,72 | $80,30 | 1,37M |
| 2026-07-28 | $82,46 | +0,23 % | $82,09 | $82,98 | $78,60 | 1,96M |
| 2026-07-27 | $82,27 | -0,42 % | $83,30 | $85,05 | $81,01 | 1,76M |
| 2026-07-24 | $82,62 | -6,47 % | $89,56 | $89,56 | $82,23 | 1,29M |
| 2026-07-23 | $88,34 | -2,00 % | $89,07 | $91,67 | $87,96 | 1,75M |
| 2026-07-22 | $90,14 | -1,69 % | $90,20 | $92,66 | $89,24 | 792,90K |
| 2026-07-21 | $91,69 | +4,21 % | $87,99 | $92,24 | $87,21 | 1,86M |
| 2026-07-20 | $87,99 | -0,44 % | $88,58 | $92,10 | $87,86 | 1,05M |
| 2026-07-17 | $88,38 | +0,10 % | $86,13 | $91,24 | $86,07 | 1,31M |
| 2026-07-16 | $88,29 | -3,52 % | $91,69 | $91,69 | $84,99 | 3,42M |
| 2026-07-15 | $91,51 | -17,60 % | $94,81 | $98,00 | $85,00 | 8,75M |
| 2026-07-14 | $111,05 | +6,99 % | $103,79 | $113,73 | $101,09 | 2,15M |
| 2026-07-13 | $103,79 | -3,52 % | $106,70 | $108,78 | $100,63 | 1,26M |
| 2026-07-10 | $107,58 | -5,22 % | $113,50 | $113,50 | $107,25 | 698,70K |
| 2026-07-09 | $113,51 | +4,23 % | $108,28 | $113,74 | $108,28 | 983,90K |
| 2026-07-08 | $108,90 | -5,89 % | $113,98 | $116,41 | $108,42 | 1,52M |
| 2026-07-07 | $115,72 | +6,58 % | $110,44 | $117,21 | $108,93 | 1,44M |
| 2026-07-06 | $108,58 | +0,58 % | $107,91 | $111,04 | $106,20 | 1,14M |
| 2026-07-02 | $107,95 | +3,31 % | $105,84 | $108,32 | $102,62 | 1,04M |
| 2026-07-01 | $104,49 | -0,12 % | $105,78 | $106,92 | $102,79 | 1,10M |
| 2026-06-30 | $104,62 | +2,05 % | $103,63 | $105,52 | $101,18 | 1,09M |
| 2026-06-29 | $102,52 | +2,57 % | $100,00 | $103,31 | $98,54 | 1,03M |
| 2026-06-26 | $99,95 | +4,19 % | $96,23 | $101,24 | $95,00 | 2,57M |
| 2026-06-25 | $95,93 | -0,47 % | $95,42 | $101,29 | $95,00 | 1,45M |
| 2026-06-24 | $96,38 | +6,84 % | $89,64 | $96,90 | $89,64 | 1,04M |
| 2026-06-23 | $90,21 | +0,31 % | $88,84 | $92,61 | $87,88 | 659,00K |
| 2026-06-22 | $89,93 | +2,47 % | $88,56 | $91,26 | $87,01 | 884,30K |
| 2026-06-18 | $87,76 | -0,33 % | $88,17 | $89,40 | $82,55 | 2,13M |
| 2026-06-17 | $88,05 | +0,84 % | $88,07 | $88,85 | $85,59 | 1,21M |
| 2026-06-16 | $87,32 | -1,04 % | $88,54 | $89,50 | $86,91 | 906,00K |
| 2026-06-15 | $88,24 | -0,35 % | $89,97 | $90,61 | $86,53 | 1,14M |
| 2026-06-12 | $88,55 | -1,05 % | $89,46 | $91,00 | $87,00 | 1,53M |
| 2026-06-11 | $89,49 | +1,42 % | $89,86 | $91,50 | $85,54 | 1,60M |
| 2026-06-10 | $88,24 | -4,70 % | $90,51 | $95,97 | $86,67 | 1,97M |
| 2026-06-09 | $92,59 | +5,90 % | $87,82 | $94,44 | $87,77 | 1,37M |
| 2026-06-08 | $87,43 | -0,96 % | $88,00 | $91,00 | $86,00 | 1,44M |
| 2026-06-05 | $88,28 | -4,53 % | $92,47 | $93,79 | $87,71 | 1,66M |
| 2026-06-04 | $92,47 | +3,96 % | $88,59 | $93,18 | $85,39 | 3,84M |
| 2026-06-03 | $88,95 | -2,70 % | $86,65 | $94,85 | $83,77 | 5,48M |
| 2026-06-02 | $91,42 | -25,65 % | $95,00 | $99,99 | $88,98 | 5,69M |
| 2026-06-01 | $122,96 | -7,47 % | $132,22 | $134,70 | $122,76 | 1,93M |
| 2026-05-29 | $132,88 | +1,50 % | $131,09 | $134,97 | $126,77 | 1,42M |
| 2026-05-28 | $130,91 | -2,28 % | $133,97 | $134,00 | $128,15 | 910,90K |
| 2026-05-27 | $133,97 | -0,22 % | $133,26 | $138,26 | $131,75 | 645,80K |
| 2026-05-26 | $134,26 | -2,87 % | $140,85 | $140,85 | $132,85 | 687,50K |