9,950$
10,93%
Echtzeit-Aktienkurs 4D Molecular Therapeutics
Bid:
Ask:
Aktienkurse zur 4D Molecular Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,90 | 10,00 | 8,90 | 9,91 | 10,73% | 3.314.527,00 |
| 28.05.2026 | 8,83 | 9,07 | 8,80 | 8,95 | 1,02% | 276.247,00 |
| 27.05.2026 | 8,83 | 9,20 | 8,81 | 8,86 | 1,61% | 400.649,00 |
| 26.05.2026 | 8,72 | 8,92 | 8,61 | 8,72 | 1,40% | 392.928,00 |
| 22.05.2026 | 8,68 | 8,90 | 8,55 | 8,60 | -0,86% | 504.096,00 |
| 21.05.2026 | 8,29 | 8,83 | 8,17 | 8,68 | 2,42% | 555.179,00 |
| 20.05.2026 | 8,52 | 8,79 | 8,37 | 8,47 | 0,77% | 522.745,00 |
| 19.05.2026 | 8,19 | 8,65 | 8,07 | 8,41 | 0,48% | 871.534,00 |
| 18.05.2026 | 9,11 | 9,35 | 8,20 | 8,37 | -8,58% | 1.019.612,00 |
| 15.05.2026 | 9,57 | 9,67 | 9,15 | 9,15 | -6,73% | 574.827,00 |
| 14.05.2026 | 10,71 | 10,71 | 9,80 | 9,81 | -6,12% | 405.976,00 |
| 13.05.2026 | 10,34 | 10,55 | 10,22 | 10,45 | 0,87% | 362.622,00 |
| 12.05.2026 | 10,79 | 10,86 | 10,24 | 10,36 | -3,99% | 458.669,00 |
| 11.05.2026 | 10,25 | 11,21 | 10,20 | 10,79 | 6,41% | 1.020.538,00 |
| 08.05.2026 | 9,08 | 10,16 | 9,06 | 10,14 | 1,96% | 832.112,00 |
| 07.05.2026 | 10,33 | 10,35 | 9,80 | 9,95 | -4,56% | 737.114,00 |
| 06.05.2026 | 9,76 | 10,43 | 9,65 | 10,42 | 7,20% | 710.996,00 |
| 05.05.2026 | 9,55 | 9,86 | 9,49 | 9,72 | 2,97% | 541.296,00 |
| 04.05.2026 | 9,10 | 9,55 | 9,10 | 9,44 | 3,85% | 551.718,00 |
| 01.05.2026 | 8,88 | 9,29 | 8,84 | 9,09 | 2,48% | 794.041,00 |
| 30.04.2026 | 8,80 | 9,07 | 8,64 | 8,87 | 0,68% | 739.712,00 |
| 29.04.2026 | 9,51 | 9,51 | 8,72 | 8,81 | -6,48% | 849.805,00 |
| 28.04.2026 | 9,40 | 9,66 | 9,37 | 9,42 | -0,32% | 437.125,00 |
| 27.04.2026 | 9,27 | 9,77 | 9,27 | 9,45 | 0,53% | 630.320,00 |
| 24.04.2026 | 9,89 | 9,89 | 9,23 | 9,40 | -2,19% | 514.602,00 |
| 23.04.2026 | 9,81 | 9,87 | 9,48 | 9,61 | -2,04% | 535.172,00 |
| 22.04.2026 | 9,85 | 9,96 | 9,69 | 9,81 | 0,62% | 685.415,00 |
| 21.04.2026 | 9,89 | 10,09 | 9,67 | 9,75 | -3,13% | 843.186,00 |
| 20.04.2026 | 10,27 | 10,59 | 10,01 | 10,07 | -4,05% | 473.081,00 |
| 17.04.2026 | 10,62 | 10,74 | 10,20 | 10,49 | 4,17% | 894.986,00 |
| 16.04.2026 | 9,75 | 10,10 | 9,53 | 10,07 | 3,02% | 836.573,00 |
| 15.04.2026 | 9,64 | 9,81 | 9,43 | 9,78 | 1,19% | 684.548,00 |
| 14.04.2026 | 10,06 | 10,17 | 9,60 | 9,66 | -3,88% | 1.052.321,00 |
| 13.04.2026 | 9,82 | 10,23 | 9,82 | 10,05 | 2,45% | 553.129,00 |
| 10.04.2026 | 9,80 | 9,94 | 9,49 | 9,81 | -0,30% | 900.753,00 |
| 09.04.2026 | 10,00 | 10,02 | 9,70 | 9,84 | -2,57% | 389.094,00 |
| 08.04.2026 | 10,76 | 10,88 | 9,95 | 10,10 | -1,56% | 631.128,00 |
| 07.04.2026 | 9,85 | 10,34 | 9,70 | 10,26 | 3,22% | 1.050.924,00 |
| 06.04.2026 | 9,57 | 10,05 | 9,57 | 9,94 | 4,85% | 460.175,00 |
| 02.04.2026 | 9,50 | 9,83 | 9,38 | 9,48 | -3,90% | 706.932,00 |
| 01.04.2026 | 9,53 | 9,93 | 9,47 | 9,87 | 6,13% | 686.275,00 |
| 31.03.2026 | 8,79 | 9,48 | 8,79 | 9,30 | 8,40% | 705.038,00 |
| 30.03.2026 | 9,19 | 9,72 | 8,45 | 8,58 | -8,09% | 1.175.003,00 |
| 27.03.2026 | 10,00 | 10,33 | 9,32 | 9,33 | -8,53% | 1.059.714,00 |
| 26.03.2026 | 9,65 | 10,71 | 9,64 | 10,20 | 3,24% | 2.235.104,00 |
| 25.03.2026 | 9,35 | 10,24 | 9,34 | 9,88 | 7,63% | 895.171,00 |
| 24.03.2026 | 9,08 | 9,26 | 8,83 | 9,18 | -0,54% | 769.152,00 |
| 23.03.2026 | 8,78 | 9,25 | 8,74 | 9,23 | 7,20% | 665.202,00 |
| 20.03.2026 | 8,83 | 9,10 | 8,59 | 8,61 | -4,12% | 1.373.462,00 |
| 19.03.2026 | 9,75 | 9,75 | 8,56 | 8,98 | 4,91% | 727.987,00 |
| 18.03.2026 | 8,52 | 8,60 | 8,28 | 8,56 | -0,58% | 532.603,00 |
| 17.03.2026 | 8,44 | 8,75 | 8,21 | 8,61 | 1,53% | 418.911,00 |
| 16.03.2026 | 8,44 | 8,66 | 8,35 | 8,48 | 1,80% | 323.931,00 |
| 13.03.2026 | 8,55 | 8,98 | 8,28 | 8,33 | -1,42% | 466.227,00 |
| 12.03.2026 | 8,35 | 8,51 | 8,21 | 8,45 | -1,05% | 383.528,00 |
| 11.03.2026 | 8,71 | 8,71 | 8,34 | 8,54 | -3,72% | 405.253,00 |
| 10.03.2026 | 8,88 | 9,28 | 8,73 | 8,87 | 1,60% | 574.357,00 |
| 09.03.2026 | 7,96 | 8,82 | 7,96 | 8,73 | 2,95% | 552.819,00 |
| 06.03.2026 | 8,40 | 8,68 | 8,19 | 8,48 | -1,85% | 482.386,00 |
| 05.03.2026 | 8,66 | 8,77 | 8,42 | 8,64 | -3,25% | 672.431,00 |
| 04.03.2026 | 8,62 | 9,30 | 8,40 | 8,93 | 5,56% | 673.386,00 |
| 03.03.2026 | 9,00 | 9,27 | 8,38 | 8,46 | -9,32% | 1.666.677,00 |
| 02.03.2026 | 9,24 | 9,74 | 8,96 | 9,33 | -3,42% | 1.523.963,00 |
| 27.02.2026 | 9,60 | 9,72 | 9,38 | 9,66 | 0,00% | 744.115,00 |
| 26.02.2026 | 9,92 | 9,92 | 9,43 | 9,66 | -2,62% | 983.369,00 |
| 25.02.2026 | 10,07 | 10,39 | 9,88 | 9,92 | -1,49% | 625.958,00 |
| 24.02.2026 | 9,74 | 10,48 | 9,72 | 10,07 | 4,03% | 645.329,00 |
| 23.02.2026 | 9,00 | 9,76 | 8,95 | 9,68 | 7,32% | 665.127,00 |
| 20.02.2026 | 9,03 | 9,23 | 8,81 | 9,02 | -1,64% | 657.417,00 |
| 19.02.2026 | 9,14 | 9,27 | 8,95 | 9,17 | 0,00% | 617.358,00 |
| 18.02.2026 | 9,42 | 9,67 | 9,13 | 9,17 | -3,27% | 744.150,00 |
| 17.02.2026 | 9,50 | 9,72 | 9,30 | 9,48 | 1,39% | 880.011,00 |
| 13.02.2026 | 9,39 | 9,78 | 9,28 | 9,35 | -0,11% | 685.104,00 |
| 12.02.2026 | 9,28 | 9,63 | 9,11 | 9,36 | 1,19% | 658.452,00 |
| 11.02.2026 | 9,10 | 9,29 | 8,75 | 9,25 | 1,65% | 534.888,00 |
| 10.02.2026 | 9,08 | 9,39 | 8,84 | 9,10 | 0,22% | 640.523,00 |
| 09.02.2026 | 8,92 | 9,18 | 8,66 | 9,08 | 1,00% | 617.901,00 |
| 06.02.2026 | 8,50 | 9,00 | 8,42 | 8,99 | 7,15% | 778.803,00 |
| 05.02.2026 | 9,20 | 9,58 | 8,39 | 8,39 | -9,69% | 1.177.662,00 |
| 04.02.2026 | 9,50 | 9,78 | 9,04 | 9,29 | -2,11% | 904.005,00 |
| 03.02.2026 | 9,18 | 9,57 | 9,16 | 9,49 | 3,72% | 754.466,00 |
| 02.02.2026 | 8,73 | 9,38 | 8,60 | 9,15 | 3,27% | 768.472,00 |
| 30.01.2026 | 8,88 | 9,28 | 8,66 | 8,86 | -1,23% | 1.133.740,00 |
| 29.01.2026 | 8,47 | 9,10 | 8,30 | 8,97 | 4,30% | 621.537,00 |
| 28.01.2026 | 8,55 | 8,83 | 8,25 | 8,60 | 1,30% | 898.757,00 |
| 27.01.2026 | 7,95 | 8,52 | 7,83 | 8,49 | 6,52% | 926.281,00 |
| 26.01.2026 | 7,92 | 8,18 | 7,77 | 7,97 | 0,13% | 547.189,00 |
| 23.01.2026 | 8,00 | 8,25 | 7,89 | 7,96 | -1,61% | 539.720,00 |
| 22.01.2026 | 7,70 | 8,19 | 7,63 | 8,09 | 5,20% | 556.213,00 |
| 21.01.2026 | 7,62 | 7,79 | 7,52 | 7,69 | 0,92% | 460.431,00 |
| 20.01.2026 | 7,35 | 7,80 | 7,30 | 7,62 | 0,93% | 632.128,00 |
| 16.01.2026 | 7,66 | 7,78 | 7,46 | 7,55 | -0,79% | 754.694,00 |
| 15.01.2026 | 8,75 | 8,80 | 7,60 | 7,61 | -13,13% | 813.992,00 |
| 14.01.2026 | 7,90 | 8,76 | 7,88 | 8,76 | 11,45% | 973.866,00 |
| 13.01.2026 | 7,49 | 7,94 | 7,48 | 7,86 | 4,80% | 1.077.070,00 |
| 12.01.2026 | 7,40 | 7,55 | 7,13 | 7,50 | 0,00% | 766.980,00 |
| 09.01.2026 | 7,41 | 7,61 | 7,32 | 7,50 | 2,74% | 632.209,00 |
| 08.01.2026 | 7,70 | 7,72 | 7,20 | 7,30 | -6,05% | 973.355,00 |
| 07.01.2026 | 7,29 | 8,06 | 7,22 | 7,77 | 8,07% | 981.451,00 |
| 06.01.2026 | 7,30 | 7,37 | 7,10 | 7,19 | -1,51% | 529.160,00 |