CEL-SCI Corporation CVM
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$2,31+0,22 (+10,53 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,31 | +10,53 % | $2,14 | $2,31 | $2,03 | 387,50K |
| 2026-10-01 | $2,09 | +1,46 % | $2,06 | $2,30 | $1,96 | 807,60K |
| 2026-09-30 | $2,06 | +15,08 % | $1,80 | $2,09 | $1,78 | 474,00K |
| 2026-09-29 | $1,79 | +5,29 % | $1,70 | $1,79 | $1,70 | 74,50K |
| 2026-09-28 | $1,70 | +1,80 % | $1,67 | $1,72 | $1,67 | 126,20K |
| 2026-09-25 | $1,67 | -2,91 % | $1,70 | $1,71 | $1,67 | 36,40K |
| 2026-09-24 | $1,72 | +2,38 % | $1,70 | $1,76 | $1,68 | 56,10K |
| 2026-09-23 | $1,68 | -1,18 % | $1,69 | $1,76 | $1,68 | 171,40K |
| 2026-09-22 | $1,70 | +1,80 % | $1,70 | $1,73 | $1,66 | 133,80K |
| 2026-09-21 | $1,67 | +0,60 % | $1,71 | $1,75 | $1,66 | 109,60K |
| 2026-09-18 | $1,66 | +11,41 % | $1,53 | $1,70 | $1,51 | 265,00K |
| 2026-09-17 | $1,49 | +0,68 % | $1,51 | $1,57 | $1,49 | 43,20K |
| 2026-09-16 | $1,48 | 0,00 % | $1,50 | $1,53 | $1,47 | 71,40K |
| 2026-09-15 | $1,48 | -2,63 % | $1,53 | $1,54 | $1,47 | 94,70K |
| 2026-09-14 | $1,52 | +2,01 % | $1,46 | $1,56 | $1,46 | 66,50K |
| 2026-09-11 | $1,49 | -1,97 % | $1,55 | $1,55 | $1,46 | 98,50K |
| 2026-09-10 | $1,52 | -1,30 % | $1,57 | $1,58 | $1,51 | 75,90K |
| 2026-09-09 | $1,54 | -6,67 % | $1,67 | $1,67 | $1,54 | 85,80K |
| 2026-09-08 | $1,65 | +1,23 % | $1,64 | $1,77 | $1,64 | 283,30K |
| 2026-09-04 | $1,63 | +1,24 % | $1,61 | $1,63 | $1,58 | 75,10K |
| 2026-09-03 | $1,61 | -2,42 % | $1,65 | $1,68 | $1,60 | 116,10K |
| 2026-09-02 | $1,65 | +2,48 % | $1,64 | $1,70 | $1,60 | 134,10K |
| 2026-09-01 | $1,61 | -0,62 % | $1,60 | $1,63 | $1,57 | 70,00K |
| 2026-08-31 | $1,62 | +3,85 % | $1,59 | $1,62 | $1,54 | 55,70K |
| 2026-08-28 | $1,56 | -2,50 % | $1,61 | $1,61 | $1,53 | 169,40K |
| 2026-08-27 | $1,60 | -0,62 % | $1,60 | $1,69 | $1,57 | 161,00K |
| 2026-08-26 | $1,61 | +8,78 % | $1,55 | $1,70 | $1,53 | 262,30K |
| 2026-08-25 | $1,48 | +7,25 % | $1,40 | $1,50 | $1,37 | 86,40K |
| 2026-08-24 | $1,38 | -2,82 % | $1,42 | $1,43 | $1,34 | 147,70K |
| 2026-08-21 | $1,42 | -2,74 % | $1,48 | $1,49 | $1,42 | 66,10K |
| 2026-08-20 | $1,46 | -10,98 % | $1,62 | $1,64 | $1,45 | 183,50K |
| 2026-08-19 | $1,64 | +3,14 % | $1,61 | $1,69 | $1,59 | 184,70K |
| 2026-08-18 | $1,59 | +2,58 % | $1,57 | $1,68 | $1,55 | 228,70K |
| 2026-08-17 | $1,55 | +0,65 % | $1,60 | $1,63 | $1,45 | 129,40K |
| 2026-08-14 | $1,54 | +3,36 % | $1,52 | $1,64 | $1,52 | 218,40K |
| 2026-08-13 | $1,49 | +0,68 % | $1,48 | $1,49 | $1,45 | 57,20K |
| 2026-08-12 | $1,48 | -2,63 % | $1,51 | $1,54 | $1,45 | 152,70K |
| 2026-08-11 | $1,52 | +2,01 % | $1,47 | $1,54 | $1,47 | 103,80K |
| 2026-08-10 | $1,49 | -13,37 % | $1,71 | $1,75 | $1,46 | 325,50K |
| 2026-08-07 | $1,72 | +6,83 % | $1,63 | $1,73 | $1,57 | 249,50K |
| 2026-08-06 | $1,61 | +5,92 % | $1,55 | $1,62 | $1,50 | 268,70K |
| 2026-08-05 | $1,52 | +11,76 % | $1,36 | $1,54 | $1,36 | 404,40K |
| 2026-08-04 | $1,36 | +8,80 % | $1,25 | $1,39 | $1,25 | 269,90K |
| 2026-08-03 | $1,25 | +7,76 % | $1,21 | $1,31 | $1,15 | 668,40K |
| 2026-07-31 | $1,16 | -4,92 % | $1,22 | $1,22 | $1,16 | 165,60K |
| 2026-07-30 | $1,22 | +7,02 % | $1,15 | $1,24 | $1,15 | 128,60K |
| 2026-07-29 | $1,14 | -5,00 % | $1,23 | $1,23 | $1,14 | 151,20K |
| 2026-07-28 | $1,20 | +1,69 % | $1,20 | $1,22 | $1,16 | 144,40K |
| 2026-07-27 | $1,18 | 0,00 % | $1,18 | $1,21 | $1,15 | 148,70K |
| 2026-07-24 | $1,18 | -0,84 % | $1,22 | $1,22 | $1,16 | 144,90K |
| 2026-07-23 | $1,19 | -3,25 % | $1,24 | $1,24 | $1,19 | 106,30K |
| 2026-07-22 | $1,23 | -1,60 % | $1,22 | $1,27 | $1,17 | 193,90K |
| 2026-07-21 | $1,25 | -1,57 % | $1,24 | $1,33 | $1,21 | 155,30K |
| 2026-07-20 | $1,27 | +8,55 % | $1,21 | $1,29 | $1,11 | 425,90K |
| 2026-07-17 | $1,17 | +1,74 % | $1,13 | $1,17 | $1,09 | 455,30K |
| 2026-07-16 | $1,15 | 0,00 % | $1,18 | $1,43 | $1,10 | 1,58M |
| 2026-07-15 | $1,15 | 0,00 % | $1,17 | $1,18 | $1,07 | 302,40K |
| 2026-07-14 | $1,15 | -5,74 % | $1,23 | $1,24 | $1,14 | 321,70K |
| 2026-07-13 | $1,22 | -11,59 % | $1,38 | $1,38 | $1,22 | 443,00K |
| 2026-07-10 | $1,38 | +2,22 % | $1,38 | $1,39 | $1,26 | 184,00K |
| 2026-07-09 | $1,35 | -4,26 % | $1,43 | $1,46 | $1,33 | 229,50K |
| 2026-07-08 | $1,41 | +10,16 % | $1,29 | $1,44 | $1,25 | 331,30K |
| 2026-07-07 | $1,28 | +0,79 % | $1,25 | $1,38 | $1,25 | 343,70K |
| 2026-07-06 | $1,27 | +11,40 % | $1,15 | $1,42 | $1,13 | 968,10K |
| 2026-07-02 | $1,14 | +8,57 % | $1,06 | $1,17 | $1,06 | 647,70K |
| 2026-07-01 | $1,05 | +0,96 % | $1,05 | $1,06 | $1,03 | 213,60K |
| 2026-06-30 | $1,04 | -3,70 % | $1,11 | $1,13 | $1,03 | 241,30K |
| 2026-06-29 | $1,08 | -2,70 % | $1,11 | $1,12 | $1,06 | 333,90K |
| 2026-06-26 | $1,11 | +14,43 % | $1,00 | $1,11 | $0,99 | 330,70K |
| 2026-06-25 | $0,97 | -3,00 % | $1,02 | $1,03 | $0,96 | 454,70K |
| 2026-06-24 | $1,00 | -1,96 % | $1,03 | $1,16 | $1,00 | 621,80K |
| 2026-06-23 | $1,02 | +0,99 % | $1,01 | $1,05 | $1,00 | 189,90K |
| 2026-06-22 | $1,01 | -2,88 % | $1,04 | $1,11 | $1,01 | 380,00K |
| 2026-06-18 | $1,04 | -5,45 % | $1,13 | $1,17 | $1,02 | 524,30K |
| 2026-06-17 | $1,10 | +8,91 % | $1,02 | $1,14 | $1,00 | 684,50K |
| 2026-06-16 | $1,01 | 0,00 % | $1,02 | $1,04 | $0,99 | 480,70K |
| 2026-06-15 | $1,01 | -6,48 % | $1,02 | $1,06 | $1,00 | 680,60K |
| 2026-06-12 | $1,08 | -2,70 % | $1,15 | $1,15 | $0,99 | 836,20K |
| 2026-06-11 | $1,11 | -5,93 % | $1,21 | $1,23 | $1,09 | 478,10K |
| 2026-06-10 | $1,18 | -9,23 % | $1,30 | $1,32 | $1,18 | 357,20K |
| 2026-06-09 | $1,30 | -5,80 % | $1,35 | $1,43 | $1,29 | 239,70K |
| 2026-06-08 | $1,38 | +0,73 % | $1,46 | $1,48 | $1,36 | 160,60K |
| 2026-06-05 | $1,37 | -10,46 % | $1,50 | $1,50 | $1,35 | 336,90K |
| 2026-06-04 | $1,53 | +3,38 % | $1,50 | $1,56 | $1,46 | 146,80K |
| 2026-06-03 | $1,48 | -0,67 % | $1,54 | $1,54 | $1,47 | 139,00K |
| 2026-06-02 | $1,49 | +0,68 % | $1,51 | $1,51 | $1,43 | 177,80K |
| 2026-06-01 | $1,48 | -3,90 % | $1,52 | $1,59 | $1,44 | 251,90K |
| 2026-05-29 | $1,54 | +4,05 % | $1,46 | $1,57 | $1,46 | 188,80K |
| 2026-05-28 | $1,48 | +4,96 % | $1,45 | $1,50 | $1,39 | 163,20K |
| 2026-05-27 | $1,41 | -1,40 % | $1,45 | $1,50 | $1,40 | 252,10K |