2,060$
-8,85%
Echtzeit-Aktienkurs C4 Therapeutics
Bid:
Ask:
Aktienkurse zur C4 Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,30 | 2,30 | 2,04 | 2,05 | -9,29% | 1.752.326,00 |
| 16.12.2025 | 2,41 | 2,44 | 2,26 | 2,26 | -7,38% | 1.085.753,00 |
| 15.12.2025 | 2,49 | 2,52 | 2,40 | 2,44 | -1,21% | 1.051.104,00 |
| 12.12.2025 | 2,55 | 2,57 | 2,46 | 2,47 | -2,76% | 1.287.330,00 |
| 11.12.2025 | 2,58 | 2,69 | 2,53 | 2,54 | -1,55% | 921.083,00 |
| 10.12.2025 | 2,61 | 2,61 | 2,50 | 2,58 | -0,39% | 1.005.140,00 |
| 09.12.2025 | 2,54 | 2,63 | 2,52 | 2,59 | 2,17% | 979.627,00 |
| 08.12.2025 | 2,73 | 2,76 | 2,49 | 2,54 | -5,06% | 1.624.430,00 |
| 05.12.2025 | 2,60 | 2,76 | 2,57 | 2,67 | 3,09% | 2.036.810,00 |
| 04.12.2025 | 2,71 | 2,75 | 2,57 | 2,59 | -7,83% | 3.001.963,00 |
| 03.12.2025 | 2,45 | 2,84 | 2,41 | 2,81 | 15,64% | 3.990.678,00 |
| 02.12.2025 | 2,61 | 2,65 | 2,43 | 2,43 | -4,14% | 938.357,00 |
| 01.12.2025 | 2,64 | 2,65 | 2,51 | 2,54 | -6,46% | 1.272.866,00 |
| 28.11.2025 | 2,72 | 2,75 | 2,61 | 2,71 | 1,12% | 715.665,00 |
| 26.11.2025 | 2,47 | 2,71 | 2,45 | 2,68 | 8,06% | 1.775.131,00 |
| 25.11.2025 | 2,47 | 2,50 | 2,42 | 2,48 | 0,81% | 873.124,00 |
| 24.11.2025 | 2,40 | 2,49 | 2,40 | 2,46 | 0,82% | 892.840,00 |
| 21.11.2025 | 2,40 | 2,46 | 2,29 | 2,44 | 2,74% | 1.184.324,00 |
| 20.11.2025 | 2,55 | 2,62 | 2,36 | 2,38 | -5,00% | 1.756.852,00 |
| 19.11.2025 | 2,48 | 2,54 | 2,44 | 2,50 | 0,60% | 1.105.886,00 |
| 18.11.2025 | 2,40 | 2,53 | 2,39 | 2,49 | -0,60% | 922.701,00 |
| 17.11.2025 | 2,47 | 2,55 | 2,40 | 2,50 | 1,21% | 1.287.412,00 |
| 14.11.2025 | 2,40 | 2,50 | 2,37 | 2,47 | 0,82% | 794.135,00 |
| 13.11.2025 | 2,45 | 2,52 | 2,39 | 2,45 | -1,21% | 947.743,00 |
| 12.11.2025 | 2,44 | 2,57 | 2,44 | 2,48 | 0,20% | 5.971.946,00 |
| 11.11.2025 | 2,34 | 2,49 | 2,32 | 2,48 | 5,54% | 675.931,00 |
| 10.11.2025 | 2,35 | 2,42 | 2,29 | 2,35 | 0,21% | 697.073,00 |
| 07.11.2025 | 2,35 | 2,42 | 2,17 | 2,34 | -1,68% | 1.190.954,00 |
| 06.11.2025 | 2,35 | 2,46 | 2,32 | 2,38 | 0,42% | 943.952,00 |
| 05.11.2025 | 2,25 | 2,38 | 2,24 | 2,37 | 5,33% | 1.585.065,00 |
| 04.11.2025 | 2,43 | 2,44 | 2,25 | 2,25 | -9,27% | 1.241.051,00 |
| 03.11.2025 | 2,64 | 2,65 | 2,37 | 2,48 | -4,98% | 1.928.603,00 |
| 31.10.2025 | 2,45 | 2,62 | 2,38 | 2,61 | 6,10% | 1.596.141,00 |
| 30.10.2025 | 2,48 | 2,61 | 2,45 | 2,46 | -2,38% | 929.419,00 |
| 29.10.2025 | 2,58 | 2,60 | 2,45 | 2,52 | -2,33% | 1.331.078,00 |
| 28.10.2025 | 2,65 | 2,67 | 2,56 | 2,58 | -2,64% | 814.270,00 |
| 27.10.2025 | 2,57 | 2,79 | 2,51 | 2,65 | 8,16% | 1.930.918,00 |
| 24.10.2025 | 2,34 | 2,52 | 2,32 | 2,45 | 2,94% | 1.814.457,00 |
| 23.10.2025 | 2,31 | 2,42 | 2,26 | 2,38 | 4,39% | 1.980.485,00 |
| 22.10.2025 | 2,45 | 2,45 | 2,21 | 2,28 | -7,32% | 1.506.774,00 |
| 21.10.2025 | 2,56 | 2,69 | 2,41 | 2,46 | -3,15% | 3.166.791,00 |
| 20.10.2025 | 2,45 | 2,56 | 2,31 | 2,54 | 7,17% | 2.320.159,00 |
| 17.10.2025 | 2,46 | 2,52 | 2,32 | 2,37 | -4,44% | 2.489.598,00 |
| 16.10.2025 | 2,12 | 2,82 | 2,12 | 2,48 | 12,22% | 10.755.456,00 |
| 15.10.2025 | 2,01 | 2,22 | 2,01 | 2,21 | 9,41% | 1.367.300,00 |
| 14.10.2025 | 2,10 | 2,10 | 1,99 | 2,02 | -4,27% | 1.513.410,00 |
| 13.10.2025 | 2,25 | 2,27 | 2,04 | 2,11 | -6,22% | 2.119.574,00 |
| 10.10.2025 | 2,46 | 2,50 | 2,23 | 2,25 | -6,64% | 2.385.695,00 |
| 09.10.2025 | 2,23 | 2,49 | 2,22 | 2,41 | 8,07% | 2.430.785,00 |
| 08.10.2025 | 2,26 | 2,29 | 2,17 | 2,23 | -1,33% | 1.704.892,00 |
| 07.10.2025 | 2,25 | 2,31 | 2,16 | 2,26 | -0,88% | 2.007.960,00 |
| 06.10.2025 | 2,27 | 2,38 | 2,25 | 2,28 | 0,88% | 1.628.810,00 |
| 03.10.2025 | 2,24 | 2,33 | 2,22 | 2,26 | 2,26% | 516.769,00 |
| 02.10.2025 | 2,20 | 2,27 | 2,18 | 2,21 | 2,79% | 1.996.955,00 |
| 01.10.2025 | 2,23 | 2,33 | 2,09 | 2,15 | -3,15% | 5.432.248,00 |
| 30.09.2025 | 2,20 | 2,25 | 2,16 | 2,22 | -0,45% | 891.550,00 |
| 29.09.2025 | 2,25 | 2,31 | 2,18 | 2,23 | 0,00% | 1.167.099,00 |
| 26.09.2025 | 2,22 | 2,27 | 2,13 | 2,23 | 1,83% | 1.757.426,00 |
| 25.09.2025 | 2,42 | 2,42 | 2,17 | 2,19 | -9,50% | 2.891.152,00 |
| 24.09.2025 | 2,58 | 2,63 | 2,42 | 2,42 | -6,56% | 1.768.747,00 |
| 23.09.2025 | 2,80 | 2,83 | 2,56 | 2,59 | -0,77% | 3.254.418,00 |
| 22.09.2025 | 3,30 | 3,43 | 2,58 | 2,61 | -17,41% | 3.979.943,00 |
| 19.09.2025 | 3,37 | 3,38 | 3,13 | 3,16 | -4,68% | 884.279,00 |
| 18.09.2025 | 3,41 | 3,58 | 3,27 | 3,32 | -1,78% | 1.236.239,00 |
| 17.09.2025 | 3,41 | 3,47 | 3,21 | 3,38 | -1,03% | 1.335.186,00 |
| 16.09.2025 | 3,61 | 3,64 | 3,31 | 3,41 | -4,48% | 1.785.750,00 |
| 15.09.2025 | 2,81 | 3,65 | 2,78 | 3,57 | 34,21% | 8.094.169,00 |
| 12.09.2025 | 2,74 | 2,74 | 2,65 | 2,66 | -2,56% | 484.762,00 |
| 11.09.2025 | 2,62 | 2,75 | 2,62 | 2,73 | 3,41% | 850.098,00 |
| 10.09.2025 | 2,68 | 2,69 | 2,58 | 2,64 | -1,49% | 599.817,00 |
| 09.09.2025 | 2,70 | 2,74 | 2,60 | 2,68 | -1,11% | 746.046,00 |
| 08.09.2025 | 2,75 | 2,75 | 2,57 | 2,71 | -0,37% | 1.218.422,00 |
| 05.09.2025 | 2,71 | 2,85 | 2,64 | 2,72 | 1,87% | 1.414.681,00 |
| 04.09.2025 | 2,65 | 2,70 | 2,58 | 2,67 | 4,09% | 1.306.090,00 |
| 03.09.2025 | 2,50 | 2,72 | 2,50 | 2,57 | 2,19% | 1.104.446,00 |
| 02.09.2025 | 2,57 | 2,69 | 2,45 | 2,51 | -3,46% | 694.066,00 |
| 29.08.2025 | 2,53 | 2,61 | 2,33 | 2,60 | 1,96% | 1.328.749,00 |
| 28.08.2025 | 2,60 | 2,70 | 2,53 | 2,55 | -1,16% | 838.147,00 |
| 27.08.2025 | 2,56 | 2,61 | 2,53 | 2,58 | 0,39% | 402.759,00 |
| 26.08.2025 | 2,53 | 2,62 | 2,45 | 2,57 | 1,58% | 755.586,00 |
| 25.08.2025 | 2,60 | 2,67 | 2,50 | 2,53 | -3,07% | 544.448,00 |
| 22.08.2025 | 2,62 | 2,76 | 2,60 | 2,61 | 0,00% | 936.563,00 |
| 21.08.2025 | 2,61 | 2,68 | 2,53 | 2,61 | 0,38% | 609.988,00 |
| 20.08.2025 | 2,76 | 2,79 | 2,47 | 2,60 | -5,80% | 1.307.893,00 |
| 19.08.2025 | 2,81 | 2,87 | 2,70 | 2,76 | -3,50% | 1.258.047,00 |
| 18.08.2025 | 2,46 | 3,07 | 2,46 | 2,86 | 16,26% | 3.507.392,00 |
| 15.08.2025 | 2,35 | 2,52 | 2,35 | 2,46 | 4,68% | 1.156.496,00 |
| 14.08.2025 | 2,34 | 2,43 | 2,29 | 2,35 | 0,86% | 997.633,00 |
| 13.08.2025 | 2,27 | 2,48 | 2,25 | 2,33 | 4,02% | 1.348.610,00 |
| 12.08.2025 | 2,46 | 2,49 | 2,20 | 2,24 | -7,44% | 901.239,00 |
| 11.08.2025 | 2,57 | 2,58 | 2,20 | 2,42 | -3,20% | 1.771.192,00 |
| 08.08.2025 | 2,67 | 2,94 | 2,44 | 2,50 | -3,10% | 3.322.077,00 |
| 07.08.2025 | 2,00 | 2,77 | 2,00 | 2,58 | 31,63% | 9.038.642,00 |
| 06.08.2025 | 2,01 | 2,07 | 1,95 | 1,96 | -2,49% | 761.486,00 |
| 05.08.2025 | 2,09 | 2,13 | 2,00 | 2,01 | -4,29% | 842.129,00 |
| 04.08.2025 | 2,12 | 2,16 | 2,04 | 2,10 | -0,94% | 1.243.019,00 |
| 01.08.2025 | 2,03 | 2,19 | 1,99 | 2,12 | 3,41% | 750.706,00 |
| 31.07.2025 | 2,17 | 2,20 | 2,03 | 2,05 | -5,09% | 496.601,00 |
| 30.07.2025 | 2,23 | 2,35 | 2,13 | 2,16 | -4,42% | 928.103,00 |
| 29.07.2025 | 2,22 | 2,27 | 2,07 | 2,26 | 3,67% | 756.214,00 |