Celcuity LLC (CELC)

CELC
🏛️ Vereinigte Staaten →
49.40
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 48.63 48.63 48.52 48.52 9.7K
09:31 48.26 48.26 48.26 48.26 0.4K
09:33 47.55 48.26 47.55 48.26 2.1K
09:34 48.53 48.53 48.53 48.53 0.8K
09:35 49.19 49.19 49.19 49.19 1.7K
09:36 48.45 49.21 48.45 49.21 0.8K
09:37 49.26 49.26 49.26 49.26 0.4K
09:38 49.18 49.18 49.01 49.01 3.9K
09:40 49.16 49.22 49.16 49.22 0.7K
09:41 48.79 48.79 48.79 48.79 0.4K
09:42 49.06 49.06 49.06 49.06 1.8K
09:43 49.32 49.32 49.32 49.32 0.8K
09:44 49.42 49.42 49.14 49.14 3.6K
09:46 49.11 49.21 49.11 49.11 0.4K
09:47 49.25 49.47 49.25 49.47 3.1K
09:48 49.43 49.59 49.43 49.59 5.5K
09:49 49.67 49.67 49.37 49.65 6.5K
09:50 49.49 49.49 49.49 49.49 0.6K
09:51 49.66 49.67 49.47 49.67 1.6K
09:52 49.55 49.55 49.55 49.55 0.3K
09:53 49.67 49.81 49.61 49.67 7.9K
09:54 49.63 49.81 49.43 49.70 4.4K
09:55 49.83 49.93 49.83 49.93 2.1K
09:56 49.82 49.82 49.82 49.82 0.2K
09:57 49.79 49.79 49.78 49.77 0.3K
09:58 49.97 50.18 49.93 49.93 4.7K
09:59 50.18 50.18 50.00 50.14 1.7K
10:00 49.76 49.76 49.76 49.76 0.7K
10:01 49.86 49.94 49.81 49.85 1.6K
10:02 49.97 50.02 49.96 50.02 3.3K
10:03 49.80 50.00 49.80 49.98 8.2K
10:04 50.08 50.08 50.08 50.08 1.2K
10:05 50.08 50.31 50.08 50.31 0.6K
10:06 49.89 50.18 49.89 50.18 1.2K
10:07 50.17 50.17 50.01 50.01 0.9K
10:08 50.00 50.00 49.84 49.84 3.9K
10:09 49.74 49.74 49.68 49.68 0.4K
10:10 49.85 49.85 49.85 49.85 0.2K
10:11 49.84 49.87 49.84 49.87 0.6K
10:13 49.77 49.87 49.77 49.87 0.6K
10:14 49.77 49.82 49.70 49.82 1.4K
10:15 49.77 49.77 49.77 49.77 2.1K
10:16 49.74 49.74 49.74 49.74 0.4K
10:17 50.11 50.11 49.99 49.99 11.3K
10:18 49.96 49.96 49.96 49.96 0.2K
10:19 49.84 49.94 49.68 49.84 5.1K
10:20 50.00 50.10 49.91 50.10 1.4K
10:21 49.93 49.93 49.93 49.93 0.4K
10:22 49.96 50.06 49.96 50.06 0.2K
10:23 49.93 49.93 49.93 49.93 0.4K
10:24 49.93 50.33 49.93 50.33 13.5K
10:25 50.33 50.41 50.33 50.41 6.1K
10:26 50.34 50.34 50.33 50.34 2.9K
10:27 50.34 50.37 50.34 50.37 0.4K
10:28 50.37 50.49 50.37 50.49 1.1K
10:29 50.50 50.50 50.46 50.46 2.9K
10:30 50.49 50.50 50.49 50.50 2.5K
10:31 50.33 50.50 50.33 50.40 8.6K
10:32 50.37 50.37 50.30 50.30 1.7K
10:33 50.47 50.47 50.30 50.43 1.4K
10:34 50.25 50.47 50.25 50.35 1.5K
10:35 50.36 50.36 50.32 50.36 1.8K
10:36 50.25 50.44 50.25 50.44 0.9K
10:37 50.35 50.44 50.27 50.27 1.4K
10:38 50.36 50.36 50.36 50.36 0.6K
10:39 50.27 50.44 50.27 50.44 0.8K
10:40 50.36 50.37 50.27 50.34 12.4K
10:41 50.32 50.32 50.12 50.12 4.9K
10:42 50.05 50.05 50.05 50.05 1.7K
10:43 50.19 50.64 50.19 50.44 16.6K
10:44 50.65 50.71 50.44 50.71 8.6K
10:45 50.74 50.83 50.71 50.72 7.0K
10:46 50.72 50.85 50.72 50.85 2.4K
10:47 50.92 50.93 50.71 50.89 17.7K
10:48 50.89 50.97 50.87 50.91 12.6K
10:49 50.85 50.99 50.85 50.89 1.9K
10:50 50.99 50.99 50.86 50.94 3.6K
10:51 50.88 50.94 50.79 50.79 2.9K
10:52 50.81 51.07 50.81 51.07 21.6K
10:53 51.14 51.33 51.14 51.17 2.2K
10:54 51.21 51.23 51.13 51.13 4.9K
10:55 51.21 51.21 51.13 51.19 1.7K
10:56 51.03 51.04 51.03 51.04 7.3K
10:57 50.94 51.12 50.93 51.00 17.5K
10:58 51.01 51.13 50.85 51.13 2.1K
10:59 51.13 51.13 51.00 51.00 1.4K
11:00 50.86 51.28 50.86 51.26 10.8K
11:01 51.36 51.49 51.33 51.48 9.6K
11:02 51.48 51.48 51.47 51.48 1.0K
11:03 51.48 51.57 51.32 51.35 15.5K
11:04 51.30 51.48 51.21 51.36 9.2K
11:05 51.50 51.56 51.43 51.43 4.1K
11:06 51.36 51.62 51.32 51.32 4.8K
11:07 51.45 51.64 51.45 51.62 3.9K
11:08 51.64 51.64 51.64 51.64 1.5K
11:09 51.45 51.45 51.28 51.28 7.7K
11:10 51.34 51.34 51.34 51.34 1.0K
11:11 51.34 51.34 51.15 51.15 1.8K
11:12 51.34 51.45 51.34 51.44 3.9K
11:13 51.44 51.60 51.32 51.56 18.9K
11:14 51.52 51.63 51.52 51.62 0.9K
11:15 51.52 51.52 51.52 51.52 1.1K
11:16 51.52 51.52 51.52 51.52 1.6K
11:17 51.52 51.52 51.49 51.52 4.2K
11:18 51.52 51.63 51.37 51.63 10.4K
11:19 51.45 51.50 51.44 51.50 5.2K
11:20 51.45 51.45 51.27 51.27 7.1K
11:21 51.16 51.16 51.11 51.11 2.9K
11:22 51.13 51.13 51.13 51.13 0.3K
11:23 51.11 51.21 51.11 51.21 2.6K
11:24 51.21 51.21 51.21 51.21 0.4K
11:25 51.12 51.12 51.12 51.12 0.9K
11:26 51.15 51.15 51.15 51.15 1.1K
11:27 51.19 51.19 51.19 51.19 1.3K
11:29 51.11 51.11 51.11 51.11 0.5K
11:30 51.05 51.14 51.01 51.14 9.1K
11:31 51.15 51.15 51.15 51.15 0.5K
11:32 51.15 51.23 51.15 51.23 0.8K
11:33 51.16 51.16 51.16 51.16 0.3K
11:34 51.16 51.24 51.16 51.24 1.2K
11:35 51.17 51.24 51.14 51.24 2.2K
11:36 51.17 51.24 51.17 51.24 1.5K
11:37 51.31 51.31 51.31 51.31 1.6K
11:38 51.23 51.23 51.23 51.23 0.6K
11:39 51.33 51.35 51.33 51.35 1.3K
11:40 51.25 51.25 51.25 51.25 0.5K
11:41 51.25 51.25 51.25 51.25 0.3K
11:42 51.25 51.25 51.25 51.25 0.8K
11:43 51.36 51.36 51.34 51.34 3.9K
11:44 51.34 51.37 51.26 51.26 0.9K
11:45 51.34 51.34 51.31 51.33 0.7K
11:46 51.33 51.33 51.28 51.28 1.2K
11:47 51.24 51.24 51.23 51.23 0.6K
11:48 51.26 51.26 51.25 51.25 1.6K
11:49 51.27 51.27 51.24 51.24 0.6K
11:50 51.26 51.26 51.26 51.26 0.2K
11:51 51.27 51.33 51.17 51.21 5.1K
11:53 51.26 51.26 51.21 51.21 1.6K
11:56 51.20 51.21 51.12 51.21 1.0K
11:57 51.26 51.26 51.18 51.18 1.0K
11:58 51.18 51.24 51.18 51.24 1.8K
11:59 51.24 51.29 51.24 51.25 3.0K
12:00 51.25 51.25 51.25 51.25 0.2K
12:01 51.25 51.32 51.24 51.26 9.5K
12:02 51.26 51.26 51.26 51.26 0.4K
12:03 51.26 51.26 51.25 51.25 0.7K
12:04 51.23 51.23 51.11 51.11 12.3K
12:05 51.07 51.07 51.07 51.07 0.7K
12:06 51.10 51.12 51.10 51.10 1.8K
12:08 51.05 51.06 51.00 51.06 9.7K
12:10 51.02 51.02 51.02 51.02 0.2K
12:11 51.01 51.01 50.94 50.95 7.1K
12:12 51.04 51.04 50.64 50.76 4.3K
12:13 50.76 50.84 50.76 50.77 3.9K
12:14 50.78 50.78 50.78 50.78 1.1K
12:15 50.84 50.84 50.81 50.81 1.3K
12:16 50.80 50.90 50.80 50.90 1.6K
12:17 50.89 50.93 50.89 50.93 6.4K
12:18 50.89 50.89 50.89 50.89 0.6K
12:19 50.90 50.92 50.89 50.89 2.7K
12:20 50.82 50.82 50.67 50.67 12.5K
12:21 50.65 50.77 50.65 50.77 2.9K
12:22 50.73 50.73 50.73 50.73 0.5K
12:23 50.73 50.74 50.69 50.74 1.6K
12:24 50.74 50.74 50.74 50.74 0.4K
12:25 50.75 50.75 50.75 50.75 0.6K
12:26 50.73 50.73 50.66 50.66 0.5K
12:27 50.63 50.65 50.63 50.65 7.7K
12:28 50.65 50.65 50.65 50.65 1.5K
12:31 50.67 50.67 50.67 50.67 0.7K
12:33 50.68 50.77 50.68 50.77 4.8K
12:34 50.80 50.82 50.80 50.82 6.5K
12:35 50.83 50.83 50.77 50.81 1.6K
12:36 50.81 50.87 50.68 50.68 11.4K
12:37 50.68 50.68 50.67 50.67 2.2K
12:38 50.65 50.65 50.65 50.65 0.5K
12:39 50.72 50.72 50.72 50.72 1.6K
12:40 50.67 50.67 50.67 50.67 0.3K
12:41 50.75 50.76 50.75 50.76 2.0K
12:43 50.80 50.80 50.77 50.77 0.8K
12:45 50.83 50.83 50.77 50.77 0.7K
12:46 50.77 50.77 50.77 50.77 0.8K
12:47 50.77 50.77 50.77 50.77 0.9K
12:48 50.77 50.77 50.77 50.77 1.7K
12:49 50.77 50.77 50.77 50.77 0.6K
12:50 50.65 50.80 50.65 50.80 5.6K
12:51 50.79 50.81 50.75 50.75 2.8K
12:52 50.75 50.75 50.75 50.75 0.3K
12:53 50.76 50.82 50.76 50.82 2.4K
12:54 50.82 50.82 50.82 50.82 0.8K
12:55 50.86 50.86 50.86 50.86 0.7K
12:57 50.79 50.79 50.73 50.75 6.8K
12:58 50.77 50.78 50.71 50.73 1.9K
12:59 50.74 50.74 50.71 50.71 1.3K
13:00 50.68 50.68 50.68 50.68 0.7K
13:02 50.50 50.50 50.50 50.50 2.4K
13:03 50.44 50.44 50.44 50.44 0.8K
13:04 50.38 50.38 50.38 50.38 0.9K
13:08 50.43 50.50 50.37 50.50 3.3K
13:09 50.57 50.57 50.50 50.50 0.8K
13:10 50.59 50.59 50.59 50.59 3.2K
13:12 50.57 50.57 50.57 50.57 1.6K
13:13 50.61 50.61 50.56 50.56 1.6K
13:14 50.50 50.50 50.50 50.50 1.0K
13:15 50.42 50.42 50.34 50.34 4.3K
13:16 50.37 50.41 50.37 50.41 0.6K
13:17 50.43 50.43 50.43 50.43 3.3K
13:18 50.48 50.48 50.45 50.45 1.8K
13:21 50.47 50.47 50.47 50.47 0.9K
13:22 50.52 50.53 50.52 50.53 0.7K
13:23 50.46 50.63 50.46 50.63 9.2K
13:24 50.59 50.62 50.59 50.62 1.1K
13:26 50.61 50.61 50.61 50.61 0.5K
13:27 50.64 50.64 50.61 50.61 0.8K
13:28 50.63 50.69 50.63 50.69 1.5K
13:29 50.65 50.69 50.57 50.63 5.1K
13:30 50.65 50.65 50.65 50.65 3.3K
13:31 50.55 50.55 50.55 50.55 0.2K
13:32 50.63 50.64 50.59 50.64 2.1K
13:34 50.61 50.61 50.58 50.58 1.1K
13:35 50.64 50.64 50.41 50.41 6.4K
13:36 50.43 50.43 50.43 50.43 0.6K
13:37 50.42 50.42 50.42 50.42 0.9K
13:39 50.42 50.42 50.42 50.42 0.2K
13:40 50.37 50.47 50.37 50.47 3.3K
13:41 50.47 50.50 50.47 50.50 1.2K
13:42 50.44 50.44 50.35 50.35 4.2K
13:43 50.35 50.35 50.35 50.35 1.3K
13:44 50.35 50.35 50.35 50.35 0.5K
13:45 50.33 50.33 50.33 50.33 1.3K
13:46 50.33 50.33 50.33 50.33 1.6K
13:47 50.27 50.32 50.27 50.30 3.9K
13:48 50.37 50.37 50.36 50.36 12.8K
13:49 50.36 50.36 50.36 50.36 2.0K
13:51 50.25 50.29 50.20 50.20 9.3K
13:52 50.16 50.21 50.16 50.21 1.2K
13:53 50.20 50.28 50.20 50.28 1.8K
13:54 50.23 50.31 50.23 50.31 1.1K
13:55 50.35 50.35 50.32 50.32 7.3K
13:57 50.23 50.24 50.20 50.20 1.3K
13:58 50.28 50.33 50.15 50.15 5.4K
13:59 50.02 50.03 50.01 50.03 1.8K
14:00 50.08 50.17 49.92 49.92 5.5K
14:01 49.96 49.96 49.96 49.96 0.6K
14:02 50.08 50.14 50.08 50.14 3.1K
14:03 50.11 50.11 50.11 50.11 0.7K
14:04 50.12 50.12 50.11 50.11 0.9K
14:06 50.12 50.12 50.12 50.12 0.7K
14:07 50.12 50.12 50.01 50.01 2.0K
14:08 50.09 50.09 50.01 50.01 0.8K
14:09 50.00 50.00 50.00 50.00 3.8K
14:11 49.97 49.98 49.97 49.98 1.1K
14:12 50.10 50.10 49.99 50.01 0.8K
14:13 49.99 49.99 49.99 49.99 0.5K
14:14 49.99 49.99 49.99 49.99 1.2K
14:15 49.99 49.99 49.93 49.93 3.6K
14:16 49.93 49.93 49.90 49.90 1.7K
14:17 49.94 49.95 49.93 49.95 4.5K
14:18 49.94 50.00 49.94 50.00 1.2K
14:20 49.89 50.02 49.89 50.00 2.9K
14:21 49.94 50.01 49.94 49.97 2.1K
14:22 50.01 50.01 50.01 50.01 2.7K
14:24 49.97 49.99 49.93 49.94 1.7K
14:25 49.94 50.01 49.94 50.01 2.2K
14:26 49.98 49.98 49.95 49.95 1.8K
14:27 49.92 49.94 49.84 49.84 3.4K
14:28 49.79 49.80 49.79 49.80 0.9K
14:29 49.79 49.79 49.79 49.79 0.2K
14:30 49.78 49.78 49.77 49.77 0.9K
14:31 49.78 49.86 49.78 49.86 1.5K
14:32 49.86 49.86 49.86 49.86 0.6K
14:33 49.80 49.83 49.80 49.83 0.6K
14:34 49.78 49.81 49.76 49.81 6.5K
14:35 49.77 49.77 49.75 49.75 3.2K
14:36 49.69 49.83 49.69 49.77 3.0K
14:37 49.83 49.83 49.83 49.83 1.1K
14:38 49.87 49.87 49.87 49.87 2.4K
14:39 50.00 50.00 49.97 49.97 4.1K
14:40 50.18 50.18 50.17 50.17 3.1K
14:41 50.18 50.18 50.18 50.18 0.2K
14:42 50.19 50.19 50.06 50.06 11.2K
14:43 50.15 50.15 49.98 49.98 2.6K
14:44 49.94 50.05 49.94 50.02 4.9K
14:45 50.02 50.08 49.97 49.97 4.7K
14:46 50.02 50.02 49.95 49.95 3.4K
14:47 49.91 49.91 49.91 49.91 2.7K
14:48 49.99 49.99 49.95 49.97 4.5K
14:49 49.94 50.00 49.94 49.96 1.7K
14:50 49.96 49.99 49.96 49.96 2.6K
14:51 49.97 49.97 49.94 49.94 1.4K
14:52 49.97 49.97 49.97 49.97 2.6K
14:53 49.98 50.00 49.96 49.97 3.2K
14:54 49.96 49.98 49.88 49.93 6.7K
14:55 49.97 50.03 49.97 50.03 4.3K
14:56 50.02 50.02 50.02 50.02 1.1K
14:57 50.07 50.14 50.07 50.10 4.4K
14:58 50.10 50.10 50.10 50.10 0.4K
14:59 50.10 50.25 50.10 50.22 3.2K
15:00 50.17 50.22 50.17 50.22 4.3K
15:01 50.27 50.27 50.22 50.22 1.3K
15:02 50.27 50.30 50.24 50.27 1.9K
15:03 50.15 50.19 50.15 50.15 4.5K
15:04 50.15 50.25 50.15 50.19 14.3K
15:05 50.24 50.24 50.18 50.18 2.6K
15:06 50.23 50.23 50.20 50.23 3.2K
15:07 50.23 50.23 50.23 50.23 0.6K
15:08 50.20 50.22 50.18 50.22 3.3K
15:09 50.22 50.22 50.22 50.22 1.5K
15:10 50.16 50.16 50.12 50.16 7.5K
15:11 50.16 50.16 50.12 50.12 2.3K
15:12 50.12 50.12 50.12 50.12 0.6K
15:13 50.08 50.08 50.08 50.08 0.8K
15:14 50.12 50.12 50.01 50.03 8.0K
15:15 50.06 50.11 50.04 50.04 2.2K
15:16 50.04 50.04 50.04 50.04 0.9K
15:17 50.04 50.13 50.04 50.13 5.8K
15:18 50.14 50.28 50.14 50.28 5.4K
15:19 50.28 50.28 50.28 50.28 1.0K
15:20 50.28 50.28 50.21 50.22 4.0K
15:21 50.29 50.29 50.28 50.28 2.8K
15:22 50.29 50.29 50.29 50.29 1.2K
15:23 50.24 50.24 50.24 50.24 1.2K
15:24 50.24 50.28 50.23 50.23 3.2K
15:25 50.20 50.24 50.20 50.24 6.5K
15:26 50.26 50.26 50.19 50.19 2.4K
15:27 50.20 50.20 50.18 50.18 1.6K
15:28 50.23 50.28 50.20 50.28 3.6K
15:29 50.30 50.30 50.27 50.27 1.6K
15:30 50.25 50.27 50.25 50.27 3.0K
15:31 50.27 50.29 50.27 50.27 4.6K
15:32 50.23 50.26 50.21 50.26 4.1K
15:33 50.24 50.24 50.24 50.24 2.4K
15:34 50.23 50.27 50.23 50.23 1.5K
15:35 50.21 50.26 50.21 50.22 2.5K
15:36 50.26 50.31 50.24 50.31 3.7K
15:37 50.32 50.32 50.25 50.29 6.9K
15:38 50.26 50.30 50.26 50.30 4.3K
15:39 50.33 50.33 50.33 50.33 5.1K
15:40 50.35 50.35 50.33 50.33 1.3K
15:41 50.30 50.53 50.30 50.53 36.0K
15:42 50.53 50.53 50.53 50.53 1.7K
15:43 50.53 50.53 50.50 50.51 2.4K
15:44 50.52 50.56 50.46 50.46 3.6K
15:45 50.53 50.53 50.52 50.52 3.8K
15:46 50.55 50.55 50.55 50.55 0.4K
15:47 50.50 50.52 50.46 50.49 5.0K
15:48 50.45 50.45 50.40 50.40 1.3K
15:49 50.40 50.40 50.33 50.35 7.7K
15:50 50.34 50.34 50.19 50.30 12.1K
15:51 50.32 50.34 50.26 50.26 8.3K
15:52 50.24 50.24 50.15 50.15 2.3K
15:53 50.15 50.15 50.09 50.10 3.5K
15:54 50.10 50.29 50.09 50.24 9.5K
15:55 50.26 50.45 50.26 50.45 16.2K
15:56 50.45 50.45 50.41 50.42 30.2K
15:57 50.50 50.50 50.33 50.39 23.9K
15:58 50.41 50.48 50.41 50.46 22.9K
15:59 50.46 50.46 50.38 50.38 125.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar