6,145$
-0,24%
Echtzeit-Aktienkurs 4D Molecular Therapeutics
Bid:
Ask:
Aktienkurse zur 4D Molecular Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 6,02 | 6,26 | 5,97 | 6,14 | -0,32% | 461.405,00 |
| 29.08.2025 | 6,18 | 6,27 | 6,08 | 6,16 | -0,32% | 342.592,00 |
| 28.08.2025 | 6,69 | 6,73 | 6,09 | 6,18 | -4,33% | 482.604,00 |
| 27.08.2025 | 6,54 | 6,82 | 6,39 | 6,46 | -1,07% | 398.985,00 |
| 26.08.2025 | 6,78 | 6,83 | 6,43 | 6,53 | -3,12% | 908.293,00 |
| 25.08.2025 | 7,19 | 7,19 | 6,65 | 6,74 | -4,94% | 638.802,00 |
| 22.08.2025 | 6,91 | 7,33 | 6,88 | 7,09 | 3,50% | 447.810,00 |
| 21.08.2025 | 6,78 | 6,96 | 6,64 | 6,85 | 0,00% | 380.458,00 |
| 20.08.2025 | 6,54 | 7,12 | 6,51 | 6,85 | 4,26% | 635.164,00 |
| 19.08.2025 | 7,26 | 7,31 | 6,35 | 6,57 | -9,63% | 982.933,00 |
| 18.08.2025 | 7,33 | 7,59 | 7,18 | 7,27 | 0,14% | 1.203.445,00 |
| 15.08.2025 | 7,14 | 7,53 | 7,01 | 7,26 | 2,25% | 1.111.184,00 |
| 14.08.2025 | 6,48 | 7,25 | 6,46 | 7,10 | 6,45% | 1.063.341,00 |
| 13.08.2025 | 6,20 | 6,84 | 6,15 | 6,67 | 8,46% | 1.404.640,00 |
| 12.08.2025 | 5,53 | 6,25 | 5,46 | 6,15 | 11,62% | 1.153.566,00 |
| 11.08.2025 | 5,62 | 5,82 | 5,33 | 5,51 | -2,13% | 571.040,00 |
| 08.08.2025 | 5,83 | 5,94 | 5,50 | 5,63 | -2,60% | 552.767,00 |
| 07.08.2025 | 5,53 | 5,85 | 5,42 | 5,78 | 0,87% | 637.257,00 |
| 06.08.2025 | 5,97 | 6,02 | 5,67 | 5,73 | -5,29% | 824.176,00 |
| 05.08.2025 | 5,26 | 6,18 | 5,23 | 6,05 | 15,46% | 1.863.734,00 |
| 04.08.2025 | 6,01 | 6,05 | 5,11 | 5,24 | -18,38% | 3.669.276,00 |
| 01.08.2025 | 5,28 | 6,69 | 4,99 | 6,42 | 42,98% | 31.675.318,00 |
| 31.07.2025 | 4,42 | 4,61 | 4,30 | 4,49 | 1,81% | 419.487,00 |
| 30.07.2025 | 4,52 | 4,59 | 4,34 | 4,41 | 1,15% | 321.144,00 |
| 29.07.2025 | 4,70 | 4,70 | 4,27 | 4,36 | -6,03% | 297.474,00 |
| 28.07.2025 | 4,58 | 4,75 | 4,53 | 4,64 | 1,53% | 266.405,00 |
| 25.07.2025 | 4,61 | 4,61 | 4,43 | 4,57 | -0,87% | 231.323,00 |
| 24.07.2025 | 4,70 | 4,75 | 4,51 | 4,61 | -2,12% | 221.142,00 |
| 23.07.2025 | 4,57 | 4,80 | 4,49 | 4,71 | 4,67% | 339.002,00 |
| 22.07.2025 | 4,26 | 4,50 | 4,21 | 4,50 | 6,13% | 324.730,00 |
| 21.07.2025 | 4,22 | 4,40 | 4,15 | 4,24 | 0,47% | 317.704,00 |
| 18.07.2025 | 4,40 | 4,45 | 4,17 | 4,22 | -3,21% | 316.868,00 |
| 17.07.2025 | 4,25 | 4,41 | 4,19 | 4,36 | 2,35% | 275.862,00 |
| 16.07.2025 | 4,20 | 4,34 | 4,20 | 4,26 | 2,40% | 319.598,00 |
| 15.07.2025 | 4,40 | 4,40 | 4,11 | 4,16 | -5,02% | 248.919,00 |
| 14.07.2025 | 4,28 | 4,42 | 4,24 | 4,38 | 2,34% | 175.805,00 |
| 11.07.2025 | 4,30 | 4,35 | 4,23 | 4,28 | -1,61% | 183.334,00 |
| 10.07.2025 | 4,44 | 4,50 | 4,34 | 4,35 | -1,58% | 186.194,00 |
| 09.07.2025 | 4,28 | 4,48 | 4,25 | 4,42 | 4,74% | 299.294,00 |
| 08.07.2025 | 3,98 | 4,24 | 3,98 | 4,22 | 6,84% | 284.887,00 |
| 07.07.2025 | 4,24 | 4,36 | 3,86 | 3,95 | -6,84% | 290.455,00 |
| 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 |