3,560$
16,72%
Echtzeit-Aktienkurs C4 Therapeutics
Bid:
Ask:
Aktienkurse zur C4 Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,97 | 3,82 | 2,97 | 3,58 | 17,38% | 6.559.548,00 |
| 06.03.2026 | 2,95 | 3,12 | 2,85 | 3,05 | 0,66% | 829,00 |
| 05.03.2026 | 3,10 | 3,10 | 2,87 | 3,03 | -1,94% | 2.494.761,00 |
| 04.03.2026 | 2,95 | 3,20 | 2,91 | 3,09 | 4,75% | 3.212.973,00 |
| 03.03.2026 | 3,06 | 3,12 | 2,75 | 2,95 | -6,94% | 4.894.852,00 |
| 02.03.2026 | 2,61 | 3,22 | 2,57 | 3,17 | 17,41% | 6.767.649,00 |
| 27.02.2026 | 2,78 | 2,97 | 2,67 | 2,70 | -2,88% | 3.464.332,00 |
| 26.02.2026 | 2,93 | 3,00 | 2,61 | 2,78 | 0,36% | 4.390.404,00 |
| 25.02.2026 | 2,41 | 2,87 | 2,41 | 2,77 | 15,90% | 6.525.757,00 |
| 24.02.2026 | 2,33 | 2,77 | 2,33 | 2,39 | 3,91% | 6.056.757,00 |
| 23.02.2026 | 2,15 | 2,33 | 2,12 | 2,30 | 6,48% | 1.606.437,00 |
| 20.02.2026 | 2,10 | 2,22 | 2,08 | 2,16 | 1,89% | 1.145.405,00 |
| 19.02.2026 | 1,93 | 2,12 | 1,88 | 2,12 | 10,99% | 1.278.029,00 |
| 18.02.2026 | 1,83 | 1,98 | 1,81 | 1,91 | 4,37% | 1.048.245,00 |
| 17.02.2026 | 1,84 | 1,87 | 1,79 | 1,83 | -3,17% | 1.476.651,00 |
| 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 | 0,00% | 623.717,00 |
| 11.02.2026 | 1,85 | 1,88 | 1,74 | 1,83 | -0,54% | 1.101.438,00 |
| 10.02.2026 | 1,79 | 1,90 | 1,78 | 1,84 | 3,37% | 700.368,00 |
| 09.02.2026 | 1,82 | 1,82 | 1,75 | 1,78 | -2,20% | 574.963,00 |
| 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% | 852.991,00 |
| 04.02.2026 | 2,01 | 2,01 | 1,81 | 1,89 | -5,97% | 1.120.590,00 |
| 03.02.2026 | 1,88 | 2,04 | 1,88 | 2,01 | 6,91% | 1.389.401,00 |
| 02.02.2026 | 1,90 | 1,93 | 1,85 | 1,88 | -1,05% | 858.210,00 |
| 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% | 1.016.678,00 |
| 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% | 532.597,00 |
| 26.01.2026 | 2,17 | 2,17 | 2,07 | 2,07 | -3,72% | 668.565,00 |
| 23.01.2026 | 2,17 | 2,19 | 2,13 | 2,15 | -1,38% | 770.143,00 |
| 22.01.2026 | 2,14 | 2,23 | 2,13 | 2,18 | 2,83% | 780.143,00 |
| 21.01.2026 | 2,17 | 2,19 | 2,06 | 2,12 | -2,75% | 1.138.909,00 |
| 20.01.2026 | 2,18 | 2,20 | 2,09 | 2,18 | -2,24% | 10.035.502,00 |
| 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% | 738.929,00 |
| 14.01.2026 | 2,30 | 2,47 | 2,27 | 2,33 | 0,87% | 1.034.378,00 |
| 13.01.2026 | 2,14 | 2,35 | 2,13 | 2,31 | 8,45% | 1.720.591,00 |
| 12.01.2026 | 2,16 | 2,16 | 2,02 | 2,13 | -0,47% | 1.824.887,00 |
| 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% | 1.078.164,00 |
| 07.01.2026 | 2,05 | 2,33 | 2,05 | 2,22 | 9,36% | 2.125.531,00 |
| 06.01.2026 | 2,05 | 2,08 | 2,02 | 2,03 | 0,00% | 855.382,00 |
| 05.01.2026 | 2,00 | 2,19 | 1,99 | 2,03 | 5,18% | 1.423.057,00 |