4,240$
-1,62%
Echtzeit-Aktienkurs 4D Molecular Therapeutics
Bid:
Ask:
Aktienkurse zur 4D Molecular Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 4,31 | 4,34 | 4,13 | 4,24 | -1,62% | 196.317,00 |
| 02.07.2025 | 4,15 | 4,40 | 4,15 | 4,31 | 3,86% | 617.322,00 |
| 01.07.2025 | 3,80 | 4,19 | 3,68 | 4,15 | 11,86% | 608.385,00 |
| 30.06.2025 | 3,86 | 3,89 | 3,71 | 3,71 | -3,39% | 235.648,00 |
| 27.06.2025 | 4,01 | 4,09 | 3,80 | 3,84 | -5,65% | 1.440.159,00 |
| 26.06.2025 | 4,10 | 4,11 | 3,90 | 4,07 | -0,25% | 228.460,00 |
| 25.06.2025 | 4,01 | 4,13 | 3,80 | 4,08 | 2,00% | 199.860,00 |
| 24.06.2025 | 3,84 | 4,02 | 3,75 | 4,00 | 6,10% | 342.602,00 |
| 23.06.2025 | 4,14 | 4,17 | 3,73 | 3,77 | -8,72% | 724.389,00 |
| 20.06.2025 | 4,15 | 4,23 | 4,05 | 4,13 | 0,98% | 595.809,00 |
| 18.06.2025 | 4,13 | 4,26 | 4,05 | 4,09 | -1,45% | 341.864,00 |
| 17.06.2025 | 4,29 | 4,39 | 4,12 | 4,15 | -5,03% | 259.911,00 |
| 16.06.2025 | 4,44 | 4,51 | 4,28 | 4,37 | -0,46% | 285.144,00 |
| 13.06.2025 | 4,42 | 4,62 | 4,35 | 4,39 | -2,44% | 487.002,00 |
| 12.06.2025 | 4,34 | 4,53 | 4,21 | 4,50 | 3,21% | 311.361,00 |
| 11.06.2025 | 4,57 | 4,62 | 4,32 | 4,36 | -2,46% | 536.030,00 |
| 10.06.2025 | 4,80 | 5,10 | 4,40 | 4,47 | -6,68% | 1.304.149,00 |
| 09.06.2025 | 4,42 | 4,83 | 4,38 | 4,79 | 10,11% | 718.407,00 |
| 06.06.2025 | 3,98 | 4,36 | 3,97 | 4,35 | 11,25% | 670.196,00 |
| 05.06.2025 | 3,77 | 3,96 | 3,76 | 3,91 | 2,09% | 179.259,00 |
| 04.06.2025 | 3,83 | 4,00 | 3,82 | 3,83 | -1,03% | 250.815,00 |
| 03.06.2025 | 3,78 | 3,92 | 3,71 | 3,87 | 3,20% | 318.438,00 |
| 02.06.2025 | 3,63 | 3,90 | 3,55 | 3,75 | 3,59% | 323.651,00 |
| 30.05.2025 | 3,68 | 3,72 | 3,48 | 3,62 | -2,43% | 457.093,00 |
| 29.05.2025 | 3,48 | 3,81 | 3,42 | 3,71 | 6,92% | 401.097,00 |
| 28.05.2025 | 3,44 | 3,50 | 3,40 | 3,47 | 1,46% | 291.536,00 |
| 27.05.2025 | 3,56 | 3,56 | 3,37 | 3,42 | -2,01% | 293.633,00 |
| 23.05.2025 | 3,54 | 3,55 | 3,39 | 3,49 | -3,06% | 388.480,00 |
| 22.05.2025 | 3,51 | 3,66 | 3,46 | 3,60 | 1,41% | 335.663,00 |
| 21.05.2025 | 3,79 | 3,90 | 3,48 | 3,55 | -7,79% | 391.577,00 |
| 20.05.2025 | 3,84 | 3,90 | 3,70 | 3,85 | 1,32% | 400.127,00 |
| 19.05.2025 | 3,38 | 3,91 | 3,38 | 3,80 | 10,47% | 619.094,00 |
| 16.05.2025 | 3,20 | 3,48 | 3,18 | 3,44 | 7,50% | 429.251,00 |
| 15.05.2025 | 3,10 | 3,20 | 3,02 | 3,20 | 2,24% | 321.360,00 |
| 14.05.2025 | 3,27 | 3,35 | 3,07 | 3,13 | -4,28% | 804.140,00 |
| 13.05.2025 | 3,37 | 3,39 | 3,15 | 3,27 | -1,51% | 478.481,00 |
| 12.05.2025 | 3,22 | 3,56 | 3,19 | 3,32 | 7,79% | 449.993,00 |
| 09.05.2025 | 3,25 | 3,32 | 3,00 | 3,08 | -4,94% | 1.057.542,00 |
| 08.05.2025 | 3,12 | 3,32 | 3,06 | 3,24 | 4,01% | 352.780,00 |
| 07.05.2025 | 3,11 | 3,24 | 3,05 | 3,12 | 1,14% | 288.653,00 |
| 06.05.2025 | 3,51 | 3,56 | 3,05 | 3,08 | -13,73% | 367.744,00 |
| 05.05.2025 | 3,72 | 3,76 | 3,50 | 3,57 | -5,05% | 436.749,00 |
| 02.05.2025 | 3,46 | 3,80 | 3,46 | 3,76 | 9,30% | 502.430,00 |
| 01.05.2025 | 3,50 | 3,54 | 3,27 | 3,44 | 2,08% | 557.678,00 |
| 30.04.2025 | 3,19 | 3,44 | 3,19 | 3,37 | 4,01% | 301.922,00 |
| 29.04.2025 | 3,31 | 3,45 | 3,22 | 3,24 | -2,99% | 354.836,00 |
| 28.04.2025 | 3,35 | 3,46 | 3,24 | 3,34 | 0,00% | 271.084,00 |
| 25.04.2025 | 3,20 | 3,34 | 3,17 | 3,34 | 2,77% | 312.697,00 |
| 24.04.2025 | 3,41 | 3,51 | 3,24 | 3,25 | -4,69% | 318.085,00 |
| 23.04.2025 | 3,53 | 3,74 | 3,41 | 3,41 | 0,29% | 816.950,00 |
| 22.04.2025 | 3,21 | 3,47 | 3,11 | 3,40 | 10,39% | 651.207,00 |
| 21.04.2025 | 3,02 | 3,25 | 2,96 | 3,08 | 0,65% | 433.719,00 |
| 17.04.2025 | 2,90 | 3,07 | 2,89 | 3,06 | 5,15% | 377.853,00 |
| 16.04.2025 | 3,05 | 3,06 | 2,88 | 2,91 | -6,13% | 434.211,00 |
| 15.04.2025 | 2,78 | 3,10 | 2,75 | 3,10 | 11,51% | 853.166,00 |
| 14.04.2025 | 2,67 | 2,83 | 2,56 | 2,78 | 5,70% | 766.847,00 |
| 11.04.2025 | 2,60 | 2,63 | 2,47 | 2,63 | 1,74% | 822.219,00 |
| 10.04.2025 | 2,66 | 2,70 | 2,50 | 2,59 | -6,17% | 625.716,00 |
| 09.04.2025 | 2,45 | 2,90 | 2,24 | 2,76 | 9,76% | 1.723.481,00 |
| 08.04.2025 | 2,76 | 2,90 | 2,50 | 2,51 | -4,92% | 976.539,00 |
| 07.04.2025 | 2,64 | 2,75 | 2,46 | 2,64 | -4,69% | 1.281.479,00 |
| 04.04.2025 | 2,82 | 2,85 | 2,67 | 2,77 | -3,82% | 612.311,00 |
| 03.04.2025 | 3,12 | 3,12 | 2,88 | 2,88 | -12,20% | 554.932,00 |
| 02.04.2025 | 2,95 | 3,40 | 2,95 | 3,28 | 9,70% | 999.093,00 |
| 01.04.2025 | 3,21 | 3,23 | 2,87 | 2,99 | -7,29% | 1.520.303,00 |
| 31.03.2025 | 3,53 | 3,53 | 3,17 | 3,23 | -11,16% | 1.126.156,00 |
| 28.03.2025 | 3,56 | 3,66 | 3,45 | 3,63 | 1,97% | 618.550,00 |
| 27.03.2025 | 3,62 | 3,70 | 3,54 | 3,56 | -1,39% | 601.813,00 |
| 26.03.2025 | 3,64 | 3,69 | 3,50 | 3,61 | -2,30% | 493.756,00 |
| 25.03.2025 | 3,94 | 4,00 | 3,67 | 3,70 | -5,98% | 461.966,00 |
| 24.03.2025 | 3,97 | 4,00 | 3,78 | 3,93 | 0,26% | 522.792,00 |
| 21.03.2025 | 3,68 | 3,94 | 3,58 | 3,92 | 4,53% | 1.297.264,00 |
| 20.03.2025 | 3,74 | 3,85 | 3,67 | 3,75 | -1,06% | 645.936,00 |
| 19.03.2025 | 3,86 | 3,88 | 3,66 | 3,79 | -0,79% | 672.952,00 |
| 18.03.2025 | 4,15 | 4,19 | 3,78 | 3,82 | -8,61% | 609.847,00 |
| 17.03.2025 | 4,12 | 4,21 | 3,90 | 4,18 | 1,70% | 644.536,00 |
| 14.03.2025 | 4,44 | 4,44 | 4,10 | 4,11 | -3,97% | 310.605,00 |
| 13.03.2025 | 4,24 | 4,40 | 4,17 | 4,28 | 0,94% | 449.434,00 |
| 12.03.2025 | 4,11 | 4,40 | 4,02 | 4,24 | 3,16% | 772.621,00 |
| 11.03.2025 | 3,93 | 4,17 | 3,73 | 4,11 | 5,52% | 786.827,00 |
| 10.03.2025 | 4,10 | 4,21 | 3,84 | 3,90 | -4,30% | 829.280,00 |
| 07.03.2025 | 4,18 | 4,27 | 4,03 | 4,07 | -1,69% | 609.975,00 |
| 06.03.2025 | 4,08 | 4,28 | 4,07 | 4,14 | -0,48% | 1.126.521,00 |
| 05.03.2025 | 4,00 | 4,34 | 3,95 | 4,16 | 4,79% | 748.392,00 |
| 04.03.2025 | 4,11 | 4,14 | 3,92 | 3,97 | -4,11% | 1.007.631,00 |
| 03.03.2025 | 4,57 | 4,81 | 4,12 | 4,14 | -8,61% | 647.204,00 |
| 28.02.2025 | 4,45 | 4,64 | 4,20 | 4,53 | 1,00% | 1.233.487,00 |
| 27.02.2025 | 4,76 | 4,87 | 4,45 | 4,49 | -6,56% | 470.991,00 |
| 26.02.2025 | 4,54 | 4,82 | 4,51 | 4,80 | 5,96% | 570.295,00 |
| 25.02.2025 | 4,52 | 4,76 | 4,44 | 4,53 | 0,22% | 500.519,00 |
| 24.02.2025 | 4,74 | 4,82 | 4,51 | 4,52 | -2,59% | 455.237,00 |
| 21.02.2025 | 4,74 | 4,78 | 4,53 | 4,64 | -0,64% | 563.365,00 |
| 20.02.2025 | 4,71 | 4,80 | 4,63 | 4,67 | -1,27% | 386.181,00 |
| 19.02.2025 | 4,87 | 4,97 | 4,71 | 4,73 | -2,47% | 675.675,00 |
| 18.02.2025 | 4,88 | 5,07 | 4,80 | 4,85 | -0,61% | 557.213,00 |
| 14.02.2025 | 4,79 | 5,42 | 4,79 | 4,88 | 3,39% | 751.152,00 |
| 13.02.2025 | 4,56 | 4,77 | 4,51 | 4,72 | 3,74% | 901.293,00 |
| 12.02.2025 | 4,57 | 4,67 | 4,41 | 4,55 | -0,66% | 1.100.891,00 |
| 11.02.2025 | 5,19 | 5,27 | 4,57 | 4,58 | -13,83% | 1.239.453,00 |
| 10.02.2025 | 6,09 | 6,11 | 5,27 | 5,32 | -10,97% | 1.557.015,00 |