Comparing Back to the side-by-side chart ↗
Celcuity LLC (CELC) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 60.16 | 60.23 | 53.54 | 56.58 | -6.17% | 4,338,300 |
| 2026-10-15 | 60.67 | 61.73 | 60.00 | 60.30 | +0.67% | 2,123,400 |
| 2026-10-14 | 62.60 | 63.44 | 58.98 | 59.90 | -5.21% | 2,441,300 |
| 2026-10-13 | 65.17 | 65.69 | 62.86 | 63.19 | -4.04% | 1,497,800 |
| 2026-10-12 | 67.40 | 67.52 | 65.03 | 65.85 | -3.08% | 1,050,100 |
| 2026-10-09 | 67.78 | 68.53 | 66.91 | 67.94 | +0.10% | 1,277,700 |
| 2026-10-08 | 64.73 | 69.08 | 63.23 | 67.87 | +3.18% | 2,590,800 |
| 2026-10-07 | 70.52 | 73.50 | 64.15 | 65.78 | -7.68% | 3,156,300 |
| 2026-10-06 | 74.28 | 76.29 | 70.31 | 71.25 | -3.22% | 1,563,200 |
| 2026-10-05 | 72.71 | 74.60 | 69.00 | 73.62 | +2.11% | 1,718,400 |
| 2026-10-02 | 75.21 | 75.44 | 70.67 | 72.10 | -4.03% | 1,421,100 |
| 2026-10-01 | 78.38 | 79.18 | 75.00 | 75.13 | -5.52% | 1,096,800 |
| 2026-09-30 | 81.30 | 88.68 | 77.84 | 79.52 | +2.77% | 2,555,300 |
| 2026-09-29 | 79.64 | 80.52 | 77.25 | 77.38 | -2.84% | 1,221,600 |
| 2026-09-28 | 79.44 | 80.02 | 77.09 | 79.64 | +0.15% | 610,400 |
| 2026-09-25 | 80.00 | 80.28 | 78.02 | 79.52 | +0.19% | 657,200 |
| 2026-09-24 | 79.73 | 80.19 | 77.07 | 79.37 | -0.78% | 1,237,700 |
| 2026-09-23 | 84.93 | 85.05 | 79.40 | 79.99 | -4.89% | 739,300 |
| 2026-09-22 | 84.00 | 85.50 | 82.80 | 84.10 | +0.12% | 540,200 |
| 2026-09-21 | 81.37 | 84.33 | 80.26 | 84.00 | +4.21% | 718,100 |
| 2026-09-18 | 84.89 | 85.17 | 79.77 | 80.61 | -5.06% | 1,406,100 |
| 2026-09-17 | 85.22 | 87.50 | 84.41 | 84.91 | +2.82% | 692,100 |
| 2026-09-16 | 83.33 | 84.07 | 81.54 | 82.58 | -0.15% | 799,300 |
| 2026-09-15 | 83.65 | 83.65 | 80.62 | 82.70 | -0.99% | 783,500 |
| 2026-09-14 | 83.45 | 84.91 | 82.49 | 83.53 | +0.10% | 1,645,900 |
| 2026-09-11 | 86.38 | 87.01 | 83.23 | 83.45 | -2.39% | 863,400 |
| 2026-09-10 | 88.37 | 89.47 | 84.82 | 85.49 | -5.10% | 1,069,400 |
| 2026-09-09 | 92.00 | 93.80 | 90.00 | 90.08 | -3.16% | 708,300 |
| 2026-09-08 | 93.62 | 97.43 | 92.61 | 93.02 | -2.80% | 940,700 |
| 2026-09-04 | 95.83 | 97.25 | 94.55 | 95.70 | -0.76% | 515,500 |
| 2026-09-03 | 97.11 | 98.00 | 94.92 | 96.43 | +0.24% | 773,200 |
| 2026-09-02 | 93.61 | 96.94 | 92.13 | 96.20 | +4.59% | 818,200 |
| 2026-09-01 | 89.00 | 92.84 | 88.64 | 91.98 | +3.28% | 1,161,800 |
| 2026-08-31 | 87.61 | 89.81 | 86.99 | 89.06 | +0.70% | 819,000 |
| 2026-08-28 | 91.90 | 92.47 | 88.22 | 88.44 | -5.15% | 610,300 |
| 2026-08-27 | 95.06 | 95.06 | 92.53 | 93.24 | -1.94% | 457,300 |
| 2026-08-26 | 92.38 | 96.16 | 91.02 | 95.08 | +3.05% | 655,400 |
| 2026-08-25 | 92.47 | 94.33 | 91.68 | 92.27 | +1.63% | 681,600 |
| 2026-08-24 | 93.47 | 93.47 | 90.75 | 90.79 | -2.93% | 514,107 |
| 2026-08-21 | 91.39 | 95.45 | 90.51 | 93.53 | +3.27% | 889,300 |
| 2026-08-20 | 92.90 | 93.36 | 90.26 | 90.57 | -3.29% | 936,900 |
| 2026-08-19 | 95.50 | 96.00 | 91.85 | 93.65 | +0.44% | 591,500 |
| 2026-08-18 | 92.38 | 94.12 | 91.29 | 93.24 | +0.87% | 532,974 |
| 2026-08-17 | 92.99 | 93.00 | 90.59 | 92.44 | +0.48% | 900,979 |
| 2026-08-14 | 83.04 | 95.56 | 83.04 | 92.00 | +6.24% | 1,333,600 |
| 2026-08-13 | 92.08 | 92.99 | 86.41 | 86.60 | -5.95% | 1,419,700 |
| 2026-08-12 | 88.72 | 92.56 | 88.05 | 92.08 | +4.51% | 795,200 |
| 2026-08-11 | 92.15 | 92.20 | 87.63 | 88.11 | -2.95% | 619,400 |
| 2026-08-10 | 92.35 | 93.67 | 90.14 | 90.79 | -2.14% | 787,000 |
| 2026-08-07 | 94.99 | 95.16 | 90.39 | 92.78 | -0.50% | 543,200 |
| 2026-08-06 | 92.92 | 95.20 | 91.81 | 93.25 | +0.36% | 569,400 |
| 2026-08-05 | 93.68 | 94.41 | 90.82 | 92.92 | +0.46% | 772,000 |
| 2026-08-04 | 88.34 | 93.39 | 88.34 | 92.49 | +5.44% | 713,900 |
| 2026-08-03 | 85.16 | 87.99 | 83.43 | 87.72 | +1.55% | 557,300 |
| 2026-07-31 | 88.50 | 88.50 | 85.46 | 86.38 | -1.44% | 677,900 |
| 2026-07-30 | 85.03 | 87.97 | 83.33 | 87.64 | +5.26% | 1,322,700 |
| 2026-07-29 | 82.77 | 84.72 | 80.30 | 83.26 | +0.97% | 1,371,600 |
| 2026-07-28 | 82.09 | 82.98 | 78.60 | 82.46 | +0.23% | 1,962,100 |
| 2026-07-27 | 83.30 | 85.05 | 81.01 | 82.27 | -0.42% | 1,761,900 |
| 2026-07-24 | 89.56 | 89.56 | 82.23 | 82.62 | -6.47% | 1,294,400 |
| 2026-07-23 | 89.07 | 91.67 | 87.96 | 88.34 | -2.00% | 1,751,800 |
| 2026-07-22 | 90.20 | 92.66 | 89.24 | 90.14 | -1.69% | 792,900 |
| 2026-07-21 | 87.99 | 92.24 | 87.21 | 91.69 | +4.21% | 1,855,500 |
| 2026-07-20 | 88.58 | 92.10 | 87.86 | 87.99 | -0.44% | 1,053,700 |
| 2026-07-17 | 86.13 | 91.23 | 86.07 | 88.38 | +0.10% | 1,310,200 |
| 2026-07-16 | 91.69 | 91.69 | 84.98 | 88.29 | -3.52% | 3,416,500 |
| 2026-07-15 | 94.81 | 98.00 | 85.00 | 91.51 | -17.60% | 8,750,400 |
| 2026-07-14 | 103.79 | 113.73 | 101.09 | 111.05 | +6.99% | 2,150,300 |
| 2026-07-13 | 106.70 | 108.78 | 100.63 | 103.79 | -3.52% | 1,257,400 |
| 2026-07-10 | 113.50 | 113.50 | 107.25 | 107.58 | -5.22% | 698,700 |
| 2026-07-09 | 108.28 | 113.74 | 108.28 | 113.51 | +4.23% | 983,900 |
| 2026-07-08 | 113.98 | 116.41 | 108.42 | 108.90 | -5.89% | 1,516,700 |
| 2026-07-07 | 110.44 | 117.21 | 108.93 | 115.72 | +6.58% | 1,438,300 |
| 2026-07-06 | 107.91 | 111.04 | 106.20 | 108.58 | +0.58% | 1,137,700 |
| 2026-07-02 | 105.84 | 108.32 | 102.62 | 107.95 | +3.31% | 1,044,300 |
| 2026-07-01 | 105.78 | 106.92 | 102.80 | 104.49 | -0.12% | 1,098,100 |
| 2026-06-30 | 103.63 | 105.52 | 101.19 | 104.62 | +2.05% | 1,088,300 |
| 2026-06-29 | 100.00 | 103.31 | 98.54 | 102.52 | +2.57% | 1,032,300 |
| 2026-06-26 | 96.23 | 101.24 | 95.00 | 99.95 | +4.19% | 2,565,000 |
| 2026-06-25 | 95.42 | 101.29 | 95.00 | 95.93 | -0.47% | 1,446,000 |
| 2026-06-24 | 89.64 | 96.90 | 89.64 | 96.38 | +6.84% | 1,042,200 |
| 2026-06-23 | 88.84 | 92.61 | 87.88 | 90.21 | +0.31% | 659,000 |
| 2026-06-22 | 88.56 | 91.27 | 87.01 | 89.93 | +2.47% | 884,300 |
| 2026-06-18 | 88.17 | 89.40 | 82.55 | 87.76 | -0.33% | 2,126,600 |
| 2026-06-17 | 88.07 | 88.85 | 85.59 | 88.05 | +0.84% | 1,212,300 |
| 2026-06-16 | 88.54 | 89.50 | 86.91 | 87.32 | -1.04% | 906,000 |
| 2026-06-15 | 89.97 | 90.61 | 86.53 | 88.24 | -0.35% | 1,139,000 |
| 2026-06-12 | 89.46 | 91.00 | 87.00 | 88.55 | -1.05% | 1,533,000 |
| 2026-06-11 | 89.86 | 91.50 | 85.54 | 89.49 | +1.42% | 1,603,300 |
| 2026-06-10 | 90.51 | 95.97 | 86.67 | 88.24 | -4.70% | 1,965,800 |
| 2026-06-09 | 87.82 | 94.44 | 87.77 | 92.59 | +5.90% | 1,374,400 |
| 2026-06-08 | 88.00 | 91.00 | 86.00 | 87.43 | -0.96% | 1,437,600 |
| 2026-06-05 | 92.47 | 93.79 | 87.70 | 88.28 | -4.53% | 1,657,100 |
| 2026-06-04 | 88.59 | 93.18 | 85.39 | 92.47 | +3.96% | 3,841,600 |
| 2026-06-03 | 86.65 | 94.85 | 83.77 | 88.95 | -2.70% | 5,477,000 |
| 2026-06-02 | 95.00 | 99.99 | 88.98 | 91.42 | -25.65% | 5,688,900 |
| 2026-06-01 | 132.22 | 134.70 | 122.76 | 122.96 | -7.47% | 1,929,200 |
| 2026-05-29 | 131.09 | 134.97 | 126.77 | 132.88 | +1.50% | 1,419,200 |
| 2026-05-28 | 133.97 | 134.00 | 128.15 | 130.91 | -2.28% | 910,900 |
| 2026-05-27 | 133.26 | 138.26 | 131.75 | 133.97 | -0.22% | 645,800 |
| 2026-05-26 | 140.85 | 140.85 | 132.85 | 134.26 | -2.87% | 687,500 |
| 2026-05-22 | 142.77 | 142.81 | 136.44 | 138.23 | -3.02% | 661,200 |
| 2026-05-21 | 137.45 | 142.65 | 135.24 | 142.53 | +1.56% | 660,700 |
| 2026-05-20 | 131.15 | 141.06 | 130.46 | 140.34 | +7.16% | 879,700 |
| 2026-05-19 | 130.80 | 135.80 | 127.75 | 130.96 | -0.92% | 640,900 |
| 2026-05-18 | 139.80 | 139.80 | 129.02 | 132.18 | -3.99% | 721,400 |
| 2026-05-15 | 130.20 | 139.63 | 126.43 | 137.68 | +2.20% | 1,476,500 |
| 2026-05-14 | 125.50 | 138.00 | 123.99 | 134.72 | +8.23% | 2,426,200 |
| 2026-05-13 | 123.31 | 126.39 | 121.65 | 124.47 | -0.17% | 989,100 |
| 2026-05-12 | 124.72 | 127.19 | 121.72 | 124.68 | -0.76% | 1,175,600 |
| 2026-05-11 | 131.25 | 132.70 | 124.56 | 125.64 | -4.14% | 946,700 |
| 2026-05-08 | 130.71 | 133.40 | 129.23 | 131.06 | +0.27% | 799,700 |
| 2026-05-07 | 137.43 | 137.43 | 126.76 | 130.71 | -6.26% | 1,649,300 |
| 2026-05-06 | 140.55 | 142.61 | 133.94 | 139.44 | -1.59% | 801,500 |
| 2026-05-05 | 145.22 | 147.33 | 139.31 | 141.69 | -2.27% | 1,419,500 |
| 2026-05-04 | 142.12 | 151.02 | 136.06 | 144.98 | +15.38% | 4,125,400 |
| 2026-05-01 | 121.02 | 127.89 | 117.50 | 125.65 | +3.54% | 2,077,600 |
| 2026-04-30 | 118.91 | 121.57 | 116.50 | 121.35 | +1.97% | 675,400 |
| 2026-04-29 | 122.00 | 122.00 | 117.00 | 119.00 | -0.89% | 861,800 |
| 2026-04-28 | 125.68 | 127.04 | 119.71 | 120.07 | -4.46% | 708,900 |
| 2026-04-27 | 121.70 | 129.09 | 121.58 | 125.68 | +3.84% | 995,400 |
| 2026-04-24 | 112.87 | 121.59 | 106.58 | 121.03 | +6.58% | 1,070,900 |
| 2026-04-23 | 122.00 | 122.98 | 112.00 | 113.56 | -7.24% | 792,100 |
| 2026-04-22 | 126.30 | 128.28 | 119.87 | 122.42 | -2.90% | 506,200 |
| 2026-04-21 | 119.64 | 127.18 | 117.56 | 126.07 | +4.98% | 751,600 |
| 2026-04-20 | 122.37 | 122.44 | 119.01 | 120.09 | -1.94% | 937,100 |
| 2026-04-17 | 125.66 | 125.66 | 121.46 | 122.46 | -2.23% | 492,400 |
| 2026-04-16 | 122.99 | 127.34 | 122.47 | 125.25 | +1.44% | 1,103,900 |
| 2026-04-15 | 120.41 | 124.66 | 118.28 | 123.47 | +2.17% | 701,500 |
| 2026-04-14 | 119.99 | 122.92 | 119.23 | 120.85 | +0.37% | 673,600 |
| 2026-04-13 | 117.75 | 121.90 | 117.39 | 120.40 | +2.78% | 567,800 |
| 2026-04-10 | 125.00 | 125.00 | 115.50 | 117.14 | -6.02% | 625,700 |
| 2026-04-09 | 116.80 | 124.64 | 115.67 | 124.64 | +6.58% | 1,119,900 |
| 2026-04-08 | 118.00 | 118.90 | 114.89 | 116.94 | +1.19% | 562,100 |
| 2026-04-07 | 113.43 | 116.11 | 112.51 | 115.56 | +1.17% | 609,700 |
| 2026-04-06 | 112.54 | 115.08 | 112.54 | 114.22 | +1.41% | 851,300 |
| 2026-04-02 | 109.20 | 114.65 | 109.20 | 112.63 | -0.27% | 501,400 |
| 2026-04-01 | 115.60 | 117.91 | 112.39 | 112.93 | -1.06% | 736,700 |
| 2026-03-31 | 110.07 | 115.22 | 109.50 | 114.14 | +5.42% | 521,500 |
| 2026-03-30 | 106.19 | 110.00 | 104.91 | 108.27 | +2.12% | 553,900 |
| 2026-03-27 | 112.90 | 114.62 | 105.90 | 106.02 | -7.66% | 1,074,200 |
| 2026-03-26 | 109.25 | 118.97 | 107.85 | 114.81 | +4.16% | 1,360,300 |
| 2026-03-25 | 103.56 | 110.61 | 103.56 | 110.22 | +8.05% | 849,700 |
| 2026-03-24 | 105.49 | 105.83 | 100.01 | 102.01 | -4.44% | 606,200 |
| 2026-03-23 | 106.23 | 109.00 | 104.95 | 106.75 | +0.67% | 517,400 |
| 2026-03-20 | 110.79 | 112.19 | 103.40 | 106.04 | -6.15% | 1,862,800 |
| 2026-03-19 | 110.73 | 115.08 | 107.12 | 112.99 | +0.43% | 576,900 |
| 2026-03-18 | 114.14 | 116.18 | 111.42 | 112.51 | -1.40% | 574,400 |
| 2026-03-17 | 115.00 | 115.78 | 112.44 | 114.11 | -0.69% | 472,200 |
| 2026-03-16 | 116.34 | 119.28 | 114.42 | 114.90 | +0.60% | 672,200 |
| 2026-03-13 | 110.79 | 116.11 | 110.79 | 114.22 | +3.11% | 434,700 |
| 2026-03-12 | 112.44 | 114.82 | 108.91 | 110.77 | -4.31% | 1,097,700 |
| 2026-03-11 | 116.99 | 119.08 | 112.92 | 115.76 | -1.14% | 583,600 |
| 2026-03-10 | 115.48 | 119.69 | 114.00 | 117.10 | +3.22% | 701,800 |
| 2026-03-09 | 114.00 | 117.66 | 111.21 | 113.45 | -1.35% | 963,000 |
| 2026-03-06 | 110.80 | 117.00 | 110.00 | 115.00 | -0.21% | 799,100 |
| 2026-03-05 | 110.92 | 116.83 | 110.64 | 115.24 | +2.73% | 886,600 |
| 2026-03-04 | 108.53 | 112.50 | 106.78 | 112.18 | +4.45% | 740,300 |
| 2026-03-03 | 105.00 | 109.44 | 103.65 | 107.40 | -0.83% | 415,300 |
| 2026-03-02 | 110.28 | 112.81 | 107.10 | 108.30 | -3.05% | 502,900 |
| 2026-02-27 | 109.60 | 113.41 | 109.38 | 111.71 | +0.53% | 643,800 |
| 2026-02-26 | 107.94 | 111.39 | 106.00 | 111.12 | +3.48% | 514,100 |
| 2026-02-25 | 106.92 | 111.24 | 106.17 | 107.38 | +1.50% | 331,200 |
| 2026-02-24 | 105.25 | 107.50 | 104.45 | 105.79 | +0.61% | 362,200 |
| 2026-02-23 | 104.00 | 107.50 | 103.00 | 105.15 | +0.34% | 472,200 |
| 2026-02-20 | 106.64 | 107.08 | 102.94 | 104.79 | -1.86% | 325,400 |
| 2026-02-19 | 105.55 | 108.00 | 103.20 | 106.78 | +1.01% | 951,000 |
| 2026-02-18 | 107.32 | 109.75 | 104.66 | 105.71 | -1.50% | 390,000 |
| 2026-02-17 | 103.38 | 108.83 | 101.77 | 107.32 | +2.69% | 774,700 |
| 2026-02-13 | 105.05 | 107.75 | 103.16 | 104.51 | -0.34% | 407,700 |
| 2026-02-12 | 104.73 | 107.21 | 102.01 | 104.87 | +0.61% | 417,700 |
| 2026-02-11 | 105.00 | 105.00 | 97.49 | 104.23 | +0.06% | 922,300 |
| 2026-02-10 | 107.74 | 109.00 | 103.40 | 104.17 | -3.46% | 994,900 |
| 2026-02-09 | 106.68 | 110.40 | 105.57 | 107.90 | +1.08% | 507,600 |
| 2026-02-06 | 106.12 | 109.50 | 104.61 | 106.75 | +2.37% | 638,000 |
| 2026-02-05 | 106.41 | 111.00 | 103.92 | 104.28 | -3.08% | 896,500 |
| 2026-02-04 | 110.87 | 110.87 | 104.96 | 107.59 | -3.07% | 1,444,600 |
| 2026-02-03 | 112.99 | 114.50 | 107.00 | 111.00 | -0.31% | 585,600 |
| 2026-02-02 | 105.98 | 112.96 | 105.02 | 111.34 | +1.75% | 660,400 |
| 2026-01-30 | 110.13 | 112.99 | 107.86 | 109.42 | -2.41% | 682,900 |
| 2026-01-29 | 114.55 | 114.74 | 108.91 | 112.12 | -2.10% | 875,100 |
| 2026-01-28 | 117.17 | 117.45 | 113.33 | 114.53 | -2.32% | 1,953,900 |
| 2026-01-27 | 116.63 | 120.31 | 114.20 | 117.25 | +2.84% | 959,600 |
| 2026-01-26 | 108.52 | 114.30 | 108.52 | 114.01 | +3.60% | 923,700 |
| 2026-01-23 | 109.75 | 112.20 | 103.00 | 110.05 | -0.65% | 978,300 |
| 2026-01-22 | 107.24 | 112.69 | 106.83 | 110.77 | +3.37% | 516,500 |
| 2026-01-21 | 105.84 | 108.24 | 104.37 | 107.16 | +1.68% | 670,900 |
| 2026-01-20 | 103.84 | 108.13 | 103.00 | 105.39 | -1.47% | 869,600 |
| 2026-01-16 | 105.29 | 109.71 | 104.10 | 106.96 | +1.60% | 411,300 |
| 2026-01-15 | 115.03 | 116.44 | 104.86 | 105.28 | -8.04% | 766,900 |
| 2026-01-14 | 105.19 | 115.00 | 104.11 | 114.48 | +9.86% | 504,400 |
| 2026-01-13 | 104.32 | 106.66 | 102.46 | 104.21 | -0.29% | 438,600 |
| 2026-01-12 | 104.00 | 104.68 | 100.38 | 104.51 | -2.79% | 605,600 |
| 2026-01-09 | 104.41 | 107.87 | 103.47 | 107.51 | +2.71% | 537,100 |
| 2026-01-08 | 107.76 | 109.00 | 102.65 | 104.67 | -4.12% | 976,200 |
| 2026-01-07 | 105.61 | 112.00 | 105.26 | 109.17 | +3.95% | 853,200 |
| 2026-01-06 | 103.15 | 106.89 | 102.00 | 105.02 | +1.18% | 546,700 |
| 2026-01-05 | 100.55 | 105.68 | 98.50 | 103.80 | +3.23% | 769,700 |
| 2026-01-02 | 99.75 | 100.99 | 98.72 | 100.55 | +0.81% | 594,200 |
| 2025-12-31 | 99.82 | 100.29 | 98.48 | 99.74 | -0.18% | 549,500 |
| 2025-12-30 | 101.55 | 101.86 | 98.87 | 99.92 | -1.61% | 774,600 |
| 2025-12-29 | 101.17 | 102.36 | 98.76 | 101.55 | -0.68% | 633,200 |
| 2025-12-26 | 102.27 | 103.08 | 101.47 | 102.25 | -0.35% | 351,000 |
| 2025-12-24 | 102.36 | 102.85 | 101.00 | 102.61 | +0.25% | 237,200 |
| 2025-12-23 | 99.73 | 103.50 | 99.73 | 102.35 | +1.20% | 587,100 |
| 2025-12-22 | 101.16 | 102.33 | 99.72 | 101.14 | -0.02% | 629,600 |
| 2025-12-19 | 99.49 | 105.14 | 99.49 | 101.16 | +2.02% | 3,201,700 |
| 2025-12-18 | 99.05 | 101.67 | 97.27 | 99.16 | +0.11% | 779,700 |
| 2025-12-17 | 100.87 | 101.71 | 98.08 | 99.05 | -1.33% | 796,500 |
| 2025-12-16 | 101.24 | 102.58 | 99.34 | 100.39 | -1.75% | 773,800 |
| 2025-12-15 | 105.57 | 106.78 | 100.88 | 102.18 | -2.92% | 762,200 |
| 2025-12-12 | 102.89 | 112.64 | 102.38 | 105.25 | +4.45% | 1,282,300 |
| 2025-12-11 | 100.99 | 105.00 | 100.00 | 100.77 | -1.04% | 871,900 |
| 2025-12-10 | 101.91 | 104.31 | 101.00 | 101.83 | -0.87% | 808,800 |
| 2025-12-09 | 103.64 | 107.70 | 102.00 | 102.72 | -1.27% | 929,900 |
| 2025-12-08 | 106.00 | 108.91 | 103.26 | 104.04 | -1.51% | 1,058,800 |
| 2025-12-05 | 106.12 | 107.78 | 105.00 | 105.63 | -0.23% | 872,500 |
| 2025-12-04 | 99.33 | 107.35 | 98.74 | 105.87 | +5.87% | 783,500 |
| 2025-12-03 | 98.33 | 101.71 | 97.50 | 100.00 | +2.56% | 735,100 |
| 2025-12-02 | 100.00 | 100.29 | 96.92 | 97.50 | -1.00% | 672,200 |
| 2025-12-01 | 99.86 | 102.58 | 96.70 | 98.48 | -2.63% | 1,100,000 |
| 2025-11-28 | 100.95 | 101.76 | 99.33 | 101.14 | +0.79% | 181,600 |
| 2025-11-26 | 100.00 | 101.36 | 97.74 | 100.35 | +1.28% | 852,100 |
| 2025-11-25 | 101.41 | 103.06 | 97.70 | 99.08 | -2.05% | 930,700 |
| 2025-11-24 | 97.68 | 102.44 | 96.65 | 101.15 | +3.74% | 1,180,900 |
| 2025-11-21 | 92.89 | 101.03 | 92.10 | 97.50 | +3.72% | 1,292,100 |
| 2025-11-20 | 94.86 | 98.43 | 92.85 | 94.00 | -0.24% | 752,100 |
| 2025-11-19 | 92.21 | 94.70 | 91.41 | 94.23 | +2.87% | 751,600 |
| 2025-11-18 | 88.00 | 93.36 | 86.56 | 91.60 | -0.68% | 1,426,900 |
| 2025-11-17 | 90.40 | 96.10 | 89.65 | 92.23 | -0.49% | 1,621,700 |
| 2025-11-14 | 84.12 | 94.06 | 84.12 | 92.68 | +7.77% | 1,312,100 |
| 2025-11-13 | 85.15 | 87.74 | 82.07 | 86.00 | +1.00% | 1,200,800 |
| 2025-11-12 | 79.24 | 85.23 | 79.24 | 85.15 | +7.56% | 1,330,000 |
| 2025-11-11 | 76.05 | 79.47 | 76.05 | 79.17 | +3.21% | 575,900 |
| 2025-11-10 | 75.88 | 77.54 | 74.01 | 76.70 | +2.93% | 431,600 |
| 2025-11-07 | 74.20 | 74.94 | 72.05 | 74.52 | +0.43% | 448,000 |
| 2025-11-06 | 74.55 | 75.02 | 72.96 | 74.20 | -0.52% | 637,800 |
| 2025-11-05 | 73.81 | 74.79 | 71.06 | 74.59 | +2.19% | 956,200 |
| 2025-11-04 | 72.83 | 75.44 | 72.56 | 72.99 | -2.93% | 565,000 |
| 2025-11-03 | 76.78 | 78.85 | 73.85 | 75.19 | -2.55% | 667,400 |
| 2025-10-31 | 79.03 | 79.97 | 76.42 | 77.16 | -2.28% | 1,014,100 |
| 2025-10-30 | 74.17 | 79.78 | 73.48 | 78.96 | +6.70% | 853,200 |
| 2025-10-29 | 74.46 | 75.69 | 71.61 | 74.00 | -0.59% | 562,400 |
| 2025-10-28 | 76.00 | 77.22 | 73.24 | 74.44 | -3.96% | 632,000 |
| 2025-10-27 | 72.47 | 80.13 | 71.50 | 77.51 | +9.22% | 1,898,700 |
| 2025-10-24 | 71.05 | 72.36 | 70.68 | 70.97 | +0.57% | 685,700 |
| 2025-10-23 | 69.50 | 73.06 | 69.15 | 70.57 | +0.76% | 1,521,800 |
| 2025-10-22 | 65.00 | 70.80 | 64.61 | 70.04 | +6.93% | 1,698,500 |
| 2025-10-21 | 71.07 | 74.29 | 65.33 | 65.50 | -7.20% | 1,795,700 |
| 2025-10-20 | 79.23 | 83.00 | 70.35 | 70.58 | +35.84% | 7,339,900 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+98.12%). Schwächster Monat: Feb (-12.71%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Celcuity LLC (CELC)?
56.58 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CELC?
151.02 im Hoch und 49.80 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Celcuity LLC?
Historisch war der stärkste Kalendermonat von CELC der Jul (Durchschnitt +98.12%), der schwächste der Feb (Durchschnitt -12.71%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.