1,890$
3,28%
Echtzeit-Aktienkurs C4 Therapeutics
Bid:
Ask:
Aktienkurse zur C4 Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,85 | 1,97 | 1,85 | 1,89 | 3,28% | 697.942,00 |
| 12.02.2026 | 1,80 | 1,87 | 1,78 | 1,83 | -0,27% | 622.337,00 |
| 11.02.2026 | 1,85 | 1,88 | 1,74 | 1,84 | -0,54% | 1.090.925,00 |
| 10.02.2026 | 1,79 | 1,90 | 1,78 | 1,85 | 3,65% | 680.755,00 |
| 09.02.2026 | 1,82 | 1,82 | 1,76 | 1,78 | -2,20% | 574.804,00 |
| 06.02.2026 | 1,77 | 1,87 | 1,73 | 1,82 | 6,43% | 829.230,00 |
| 05.02.2026 | 1,88 | 1,91 | 1,69 | 1,71 | -9,52% | 847.488,00 |
| 04.02.2026 | 2,01 | 2,01 | 1,81 | 1,89 | -6,20% | 1.119.984,00 |
| 03.02.2026 | 1,88 | 2,04 | 1,88 | 2,02 | 7,18% | 1.387.788,00 |
| 02.02.2026 | 1,90 | 1,93 | 1,85 | 1,88 | -1,05% | 851.008,00 |
| 30.01.2026 | 1,95 | 1,96 | 1,83 | 1,90 | -3,06% | 1.670.000,00 |
| 29.01.2026 | 2,04 | 2,04 | 1,94 | 1,96 | -3,45% | 954.386,00 |
| 28.01.2026 | 2,14 | 2,14 | 2,00 | 2,03 | -5,14% | 1.010.214,00 |
| 27.01.2026 | 2,09 | 2,15 | 2,08 | 2,14 | 3,38% | 531.816,00 |
| 26.01.2026 | 2,17 | 2,17 | 2,07 | 2,07 | -3,72% | 666.438,00 |
| 23.01.2026 | 2,17 | 2,19 | 2,13 | 2,15 | -1,15% | 770.143,00 |
| 22.01.2026 | 2,14 | 2,23 | 2,13 | 2,18 | 3,08% | 779.454,00 |
| 21.01.2026 | 2,17 | 2,19 | 2,06 | 2,11 | -3,21% | 1.136.201,00 |
| 20.01.2026 | 2,18 | 2,20 | 2,09 | 2,18 | -2,24% | 10.033.637,00 |
| 16.01.2026 | 2,22 | 2,29 | 2,17 | 2,23 | 0,45% | 1.265.983,00 |
| 15.01.2026 | 2,34 | 2,34 | 2,19 | 2,22 | -4,72% | 737.231,00 |
| 14.01.2026 | 2,30 | 2,47 | 2,27 | 2,33 | 0,87% | 1.033.900,00 |
| 13.01.2026 | 2,14 | 2,35 | 2,13 | 2,31 | 8,45% | 1.720.256,00 |
| 12.01.2026 | 2,16 | 2,16 | 2,02 | 2,13 | -0,47% | 1.822.494,00 |
| 09.01.2026 | 2,20 | 2,25 | 2,14 | 2,14 | -2,28% | 1.085.983,00 |
| 08.01.2026 | 2,24 | 2,27 | 2,12 | 2,19 | -1,35% | 1.077.774,00 |
| 07.01.2026 | 2,05 | 2,33 | 2,05 | 2,22 | 9,36% | 2.114.895,00 |
| 06.01.2026 | 2,05 | 2,08 | 2,02 | 2,03 | 0,00% | 853.872,00 |
| 05.01.2026 | 2,00 | 2,19 | 1,99 | 2,03 | 5,18% | 1.420.081,00 |
| 02.01.2026 | 1,95 | 1,97 | 1,87 | 1,93 | 1,05% | 974.470,00 |
| 31.12.2025 | 1,96 | 1,96 | 1,90 | 1,91 | -2,55% | 920.046,00 |
| 30.12.2025 | 2,03 | 2,03 | 1,93 | 1,96 | -3,45% | 1.043.140,00 |
| 29.12.2025 | 2,11 | 2,14 | 2,02 | 2,03 | -4,25% | 882.744,00 |
| 26.12.2025 | 2,08 | 2,14 | 2,05 | 2,12 | 1,92% | 1.136.235,00 |
| 24.12.2025 | 2,00 | 2,10 | 2,00 | 2,08 | 2,97% | 414.394,00 |
| 23.12.2025 | 2,06 | 2,07 | 1,93 | 2,02 | -3,35% | 1.886.938,00 |
| 22.12.2025 | 2,07 | 2,13 | 2,02 | 2,09 | 2,96% | 999.628,00 |
| 19.12.2025 | 2,01 | 2,10 | 2,01 | 2,03 | 0,25% | 2.256.496,00 |
| 18.12.2025 | 2,09 | 2,14 | 2,00 | 2,03 | -1,22% | 10.041.252,00 |
| 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 |