3,420$
-3,66%
Echtzeit-Aktienkurs C4 Therapeutics
Bid:
Ask:
Aktienkurse zur C4 Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,53 | 3,54 | 3,42 | 3,43 | -3,52% | 99.266,00 |
| 08.09.2026 | 3,72 | 3,74 | 3,55 | 3,55 | -5,59% | 2.169.982,00 |
| 04.09.2026 | 3,72 | 3,85 | 3,66 | 3,76 | 0,80% | 2.363.367,00 |
| 03.09.2026 | 3,83 | 3,85 | 3,70 | 3,73 | -1,58% | 2.218.702,00 |
| 02.09.2026 | 3,87 | 4,07 | 3,73 | 3,79 | -2,07% | 1.835.390,00 |
| 01.09.2026 | 3,70 | 3,94 | 3,66 | 3,87 | 4,31% | 2.363.046,00 |
| 31.08.2026 | 3,83 | 3,85 | 3,70 | 3,71 | -3,64% | 1.853.249,00 |
| 28.08.2026 | 4,07 | 4,10 | 3,83 | 3,85 | -5,98% | 1.828.731,00 |
| 27.08.2026 | 4,25 | 4,30 | 4,09 | 4,10 | -3,19% | 1.985.017,00 |
| 26.08.2026 | 4,15 | 4,24 | 4,03 | 4,23 | 0,71% | 1.737.859,00 |
| 25.08.2026 | 4,11 | 4,24 | 4,09 | 4,20 | 2,07% | 4.254.772,00 |
| 24.08.2026 | 3,97 | 4,14 | 3,81 | 4,12 | 2,88% | 1.746.986,00 |
| 21.08.2026 | 4,07 | 4,10 | 3,94 | 4,00 | -0,37% | 1.161.742,00 |
| 20.08.2026 | 4,14 | 4,15 | 3,83 | 4,02 | -4,18% | 2.272.396,00 |
| 19.08.2026 | 4,25 | 4,38 | 4,13 | 4,19 | 0,24% | 2.844.687,00 |
| 18.08.2026 | 4,21 | 4,30 | 4,11 | 4,18 | -1,99% | 2.878.764,00 |
| 17.08.2026 | 4,32 | 4,32 | 4,11 | 4,27 | 0,59% | 2.079.614,00 |
| 14.08.2026 | 4,07 | 4,32 | 3,90 | 4,24 | 4,05% | 3.399.046,00 |
| 13.08.2026 | 3,93 | 4,23 | 3,86 | 4,08 | 4,49% | 3.710.177,00 |
| 12.08.2026 | 3,95 | 4,00 | 3,83 | 3,90 | 0,78% | 1.956.383,00 |
| 11.08.2026 | 3,84 | 4,00 | 3,64 | 3,87 | 6,91% | 3.085.279,00 |
| 10.08.2026 | 3,75 | 3,75 | 3,60 | 3,62 | -2,95% | 1.927.961,00 |
| 07.08.2026 | 3,69 | 3,75 | 3,65 | 3,73 | 2,33% | 1.504.081,00 |
| 06.08.2026 | 3,62 | 3,72 | 3,59 | 3,65 | 0,69% | 1.663.309,00 |
| 05.08.2026 | 3,61 | 3,68 | 3,54 | 3,62 | 0,28% | 2.554.101,00 |
| 04.08.2026 | 3,53 | 3,64 | 3,47 | 3,61 | 3,59% | 2.511.189,00 |
| 03.08.2026 | 3,50 | 3,54 | 3,36 | 3,49 | 0,14% | 2.242.811,00 |
| 31.07.2026 | 3,66 | 3,66 | 3,45 | 3,48 | -4,92% | 1.949.817,00 |
| 30.07.2026 | 3,53 | 3,69 | 3,52 | 3,66 | 3,98% | 1.557.786,00 |
| 29.07.2026 | 3,53 | 3,68 | 3,45 | 3,52 | -0,85% | 2.221.170,00 |
| 28.07.2026 | 3,57 | 3,65 | 3,43 | 3,55 | -1,11% | 2.357.799,00 |
| 27.07.2026 | 3,45 | 3,71 | 3,43 | 3,59 | 5,59% | 4.269.720,00 |
| 24.07.2026 | 3,67 | 3,68 | 3,39 | 3,40 | -7,10% | 2.584.074,00 |
| 23.07.2026 | 3,67 | 3,74 | 3,60 | 3,66 | -2,14% | 1.774.269,00 |
| 22.07.2026 | 3,80 | 3,95 | 3,64 | 3,74 | -2,35% | 2.191.233,00 |
| 21.07.2026 | 3,58 | 3,91 | 3,58 | 3,83 | 6,98% | 3.194.792,00 |
| 20.07.2026 | 3,68 | 3,73 | 3,48 | 3,58 | -2,98% | 3.131.658,00 |
| 17.07.2026 | 3,48 | 3,77 | 3,44 | 3,69 | 3,07% | 2.457.932,00 |
| 16.07.2026 | 3,75 | 3,75 | 3,51 | 3,58 | -5,79% | 3.846.755,00 |
| 15.07.2026 | 3,83 | 3,84 | 3,70 | 3,80 | -0,26% | 4.003.746,00 |
| 14.07.2026 | 3,96 | 3,97 | 3,78 | 3,81 | -2,81% | 3.022.493,00 |
| 13.07.2026 | 4,05 | 4,05 | 3,83 | 3,92 | -3,45% | 2.991.387,00 |
| 10.07.2026 | 4,30 | 4,30 | 3,91 | 4,06 | -5,36% | 2.583.449,00 |
| 09.07.2026 | 4,19 | 4,40 | 4,13 | 4,29 | 2,39% | 2.458.847,00 |
| 08.07.2026 | 4,27 | 4,37 | 3,73 | 4,19 | -3,57% | 6.695.984,00 |
| 07.07.2026 | 4,15 | 4,43 | 3,97 | 4,35 | 4,95% | 4.359.479,00 |
| 06.07.2026 | 4,29 | 4,40 | 4,11 | 4,14 | -3,72% | 1.903.131,00 |
| 02.07.2026 | 4,37 | 4,43 | 4,15 | 4,30 | -0,81% | 2.624.634,00 |
| 01.07.2026 | 4,59 | 4,73 | 4,13 | 4,34 | -7,17% | 5.300.737,00 |
| 30.06.2026 | 4,35 | 5,17 | 4,31 | 4,67 | 7,60% | 6.611.198,00 |
| 29.06.2026 | 4,25 | 4,50 | 4,25 | 4,34 | 1,88% | 3.114.979,00 |
| 26.06.2026 | 4,45 | 4,58 | 4,14 | 4,26 | -3,18% | 20.144.416,00 |
| 25.06.2026 | 4,27 | 4,45 | 4,21 | 4,40 | 3,53% | 2.590.328,00 |
| 24.06.2026 | 4,23 | 4,38 | 4,16 | 4,25 | 0,83% | 2.735.381,00 |
| 23.06.2026 | 4,02 | 4,48 | 3,99 | 4,22 | 2,31% | 2.911.450,00 |
| 22.06.2026 | 4,17 | 4,41 | 4,10 | 4,12 | -0,72% | 2.995.166,00 |
| 18.06.2026 | 3,95 | 4,18 | 3,86 | 4,15 | 6,14% | 3.426.950,00 |
| 17.06.2026 | 3,88 | 4,18 | 3,84 | 3,91 | 1,82% | 2.093.948,00 |
| 16.06.2026 | 3,83 | 3,93 | 3,61 | 3,84 | 0,52% | 1.539.402,00 |
| 15.06.2026 | 3,98 | 4,05 | 3,82 | 3,82 | -2,05% | 1.551.661,00 |
| 12.06.2026 | 3,88 | 4,25 | 3,84 | 3,90 | 0,91% | 2.849.694,00 |
| 11.06.2026 | 3,85 | 3,98 | 3,73 | 3,87 | -0,26% | 2.226.441,00 |
| 10.06.2026 | 3,57 | 3,89 | 3,53 | 3,88 | 8,24% | 2.276.908,00 |
| 09.06.2026 | 3,62 | 3,87 | 3,44 | 3,58 | 0,00% | 1.648.500,00 |
| 08.06.2026 | 3,99 | 3,99 | 3,54 | 3,58 | -7,01% | 1.940.181,00 |
| 05.06.2026 | 4,15 | 4,16 | 3,79 | 3,85 | -7,56% | 2.126.968,00 |
| 04.06.2026 | 3,97 | 4,45 | 3,97 | 4,17 | 5,31% | 1.547.882,00 |
| 03.06.2026 | 4,30 | 4,31 | 3,90 | 3,96 | -9,29% | 1.989.645,00 |
| 02.06.2026 | 4,27 | 4,58 | 4,13 | 4,36 | -0,46% | 4.005.538,00 |
| 01.06.2026 | 4,36 | 4,60 | 4,31 | 4,38 | 0,23% | 3.766.001,00 |
| 29.05.2026 | 3,66 | 4,58 | 3,66 | 4,37 | 19,40% | 5.891.767,00 |
| 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 |