4,380$
19,67%
Echtzeit-Aktienkurs C4 Therapeutics
Bid:
Ask:
Aktienkurse zur C4 Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,66 | 4,58 | 3,66 | 4,37 | 19,40% | 5.878.618,00 |
| 28.05.2026 | 3,77 | 3,82 | 3,63 | 3,66 | -2,14% | 1.105.181,00 |
| 27.05.2026 | 3,52 | 3,97 | 3,52 | 3,74 | 6,70% | 2.481.014,00 |
| 26.05.2026 | 3,59 | 3,65 | 3,48 | 3,51 | -1,54% | 1.675.442,00 |
| 22.05.2026 | 3,57 | 3,69 | 3,54 | 3,56 | 1,14% | 1.707.828,00 |
| 21.05.2026 | 3,23 | 3,56 | 3,19 | 3,52 | 7,65% | 2.126.719,00 |
| 20.05.2026 | 3,16 | 3,39 | 3,14 | 3,27 | 4,81% | 1.552.708,00 |
| 19.05.2026 | 3,16 | 3,22 | 3,05 | 3,12 | -2,95% | 1.896.918,00 |
| 18.05.2026 | 3,53 | 3,58 | 3,12 | 3,22 | -9,69% | 2.079.426,00 |
| 15.05.2026 | 3,57 | 3,70 | 3,28 | 3,56 | -2,06% | 2.282.394,00 |
| 14.05.2026 | 3,69 | 3,79 | 3,48 | 3,64 | -0,82% | 2.820.812,00 |
| 13.05.2026 | 3,19 | 3,95 | 3,14 | 3,67 | 15,80% | 14.065.871,00 |
| 12.05.2026 | 3,08 | 3,20 | 3,04 | 3,17 | 0,00% | 2.313.938,00 |
| 11.05.2026 | 2,95 | 3,20 | 2,95 | 3,17 | 7,29% | 2.982.601,00 |
| 08.05.2026 | 2,98 | 3,08 | 2,92 | 2,95 | -0,67% | 1.345.554,00 |
| 07.05.2026 | 2,91 | 3,10 | 2,80 | 2,97 | 1,37% | 2.795.275,00 |
| 06.05.2026 | 3,00 | 3,01 | 2,90 | 2,93 | -1,35% | 1.302.204,00 |
| 05.05.2026 | 3,04 | 3,07 | 2,89 | 2,97 | -2,14% | 1.192.687,00 |
| 04.05.2026 | 2,89 | 3,20 | 2,82 | 3,04 | 3,94% | 4.189.254,00 |
| 01.05.2026 | 2,83 | 3,09 | 2,75 | 2,92 | 3,18% | 4.847.938,00 |
| 30.04.2026 | 2,59 | 2,90 | 2,57 | 2,83 | 10,55% | 2.314.677,00 |
| 29.04.2026 | 2,74 | 2,77 | 2,52 | 2,56 | -6,91% | 1.839.566,00 |
| 28.04.2026 | 2,83 | 2,95 | 2,73 | 2,75 | -2,83% | 1.707.501,00 |
| 27.04.2026 | 2,88 | 3,01 | 2,82 | 2,83 | -1,74% | 1.199.299,00 |
| 24.04.2026 | 2,97 | 3,01 | 2,77 | 2,88 | -3,19% | 2.142.821,00 |
| 23.04.2026 | 3,04 | 3,08 | 2,93 | 2,98 | -3,41% | 2.275.721,00 |
| 22.04.2026 | 3,15 | 3,20 | 2,99 | 3,08 | -1,28% | 1.593.974,00 |
| 21.04.2026 | 2,98 | 3,15 | 2,89 | 3,12 | 4,52% | 3.318.833,00 |
| 20.04.2026 | 2,90 | 3,08 | 2,86 | 2,99 | 2,23% | 2.561.050,00 |
| 17.04.2026 | 2,97 | 3,02 | 2,87 | 2,92 | 0,69% | 1.139.443,00 |
| 16.04.2026 | 2,85 | 2,94 | 2,80 | 2,90 | 0,35% | 1.337.865,00 |
| 15.04.2026 | 2,78 | 2,94 | 2,76 | 2,89 | 4,71% | 1.843.570,00 |
| 14.04.2026 | 2,77 | 2,96 | 2,71 | 2,76 | 0,00% | 3.925.698,00 |
| 13.04.2026 | 2,52 | 3,02 | 2,50 | 2,76 | 8,88% | 5.210.187,00 |
| 10.04.2026 | 2,84 | 2,87 | 2,50 | 2,54 | -10,42% | 3.945.104,00 |
| 09.04.2026 | 2,83 | 3,01 | 2,67 | 2,83 | -2,25% | 19.569.695,00 |
| 08.04.2026 | 2,86 | 2,96 | 2,83 | 2,90 | 5,66% | 1.639.549,00 |
| 07.04.2026 | 2,84 | 2,86 | 2,71 | 2,74 | -3,52% | 1.197.834,00 |
| 06.04.2026 | 2,82 | 3,02 | 2,82 | 2,84 | 0,71% | 1.482.750,00 |
| 02.04.2026 | 2,63 | 2,84 | 2,60 | 2,82 | 4,83% | 2.127.267,00 |
| 01.04.2026 | 2,69 | 2,85 | 2,66 | 2,69 | 2,48% | 2.423.236,00 |
| 31.03.2026 | 2,45 | 2,66 | 2,45 | 2,63 | 11,23% | 2.054.707,00 |
| 30.03.2026 | 2,42 | 2,46 | 2,30 | 2,36 | -2,07% | 702.774,00 |
| 27.03.2026 | 2,60 | 2,60 | 2,39 | 2,41 | -8,19% | 1.632.747,00 |
| 26.03.2026 | 2,61 | 2,80 | 2,61 | 2,63 | -2,42% | 1.638.771,00 |
| 25.03.2026 | 2,63 | 2,77 | 2,62 | 2,69 | 7,60% | 1.344.430,00 |
| 24.03.2026 | 2,55 | 2,63 | 2,49 | 2,50 | -2,34% | 1.627.168,00 |
| 23.03.2026 | 2,76 | 2,81 | 2,55 | 2,56 | -5,19% | 2.185.785,00 |
| 20.03.2026 | 2,58 | 2,85 | 2,58 | 2,70 | 3,27% | 3.310.767,00 |
| 19.03.2026 | 2,61 | 2,73 | 2,53 | 2,61 | -2,81% | 2.021.961,00 |
| 18.03.2026 | 2,75 | 2,77 | 2,64 | 2,69 | -2,54% | 2.510.104,00 |
| 17.03.2026 | 2,73 | 2,82 | 2,70 | 2,76 | 1,10% | 1.940.458,00 |
| 16.03.2026 | 2,77 | 2,88 | 2,68 | 2,73 | 0,37% | 1.641.245,00 |
| 13.03.2026 | 2,78 | 2,94 | 2,71 | 2,72 | -1,09% | 1.855.147,00 |
| 12.03.2026 | 2,93 | 2,94 | 2,75 | 2,75 | -8,03% | 1.719.486,00 |
| 11.03.2026 | 3,13 | 3,13 | 2,82 | 2,99 | -4,17% | 3.644.068,00 |
| 10.03.2026 | 3,59 | 3,64 | 3,11 | 3,12 | -13,09% | 3.419.858,00 |
| 09.03.2026 | 2,97 | 3,82 | 2,97 | 3,59 | 18,09% | 6.560.296,00 |
| 06.03.2026 | 2,95 | 3,12 | 2,85 | 3,04 | 0,33% | 1.844.583,00 |
| 05.03.2026 | 3,10 | 3,10 | 2,87 | 3,03 | -1,94% | 2.494.934,00 |
| 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 |