14,180$
-3,08%
Echtzeit-Aktienkurs 4D Molecular Therapeutics
Bid:
Ask:
Aktienkurse zur 4D Molecular Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,11 | 15,11 | 14,11 | 14,16 | -3,21% | 25.211,00 |
| 08.09.2026 | 14,57 | 15,29 | 14,13 | 14,63 | -2,27% | 541.637,00 |
| 04.09.2026 | 14,50 | 15,00 | 14,33 | 14,97 | 1,84% | 420.636,00 |
| 03.09.2026 | 14,94 | 14,94 | 14,28 | 14,70 | -1,61% | 570.228,00 |
| 02.09.2026 | 14,40 | 15,13 | 14,08 | 14,94 | 4,11% | 1.036.429,00 |
| 01.09.2026 | 13,94 | 14,85 | 13,80 | 14,35 | 1,63% | 683.911,00 |
| 31.08.2026 | 14,49 | 14,60 | 13,67 | 14,12 | -3,75% | 1.403.720,00 |
| 28.08.2026 | 14,92 | 15,00 | 14,20 | 14,67 | -1,61% | 1.101.307,00 |
| 27.08.2026 | 15,44 | 15,77 | 14,82 | 14,91 | -4,18% | 717.638,00 |
| 26.08.2026 | 15,48 | 15,67 | 15,04 | 15,56 | -0,95% | 717.881,00 |
| 25.08.2026 | 15,54 | 16,34 | 15,42 | 15,71 | 2,21% | 853.366,00 |
| 24.08.2026 | 15,68 | 15,83 | 14,35 | 15,37 | -2,91% | 1.471.314,00 |
| 21.08.2026 | 16,32 | 16,91 | 15,33 | 15,83 | -1,55% | 921.169,00 |
| 20.08.2026 | 16,50 | 16,71 | 15,63 | 16,08 | -4,11% | 1.630.451,00 |
| 19.08.2026 | 15,21 | 16,93 | 14,89 | 16,77 | 13,93% | 1.963.099,00 |
| 18.08.2026 | 14,25 | 15,04 | 13,91 | 14,72 | 1,10% | 2.320.207,00 |
| 17.08.2026 | 12,20 | 15,03 | 12,10 | 14,56 | 19,44% | 3.436.393,00 |
| 14.08.2026 | 11,60 | 12,35 | 11,26 | 12,19 | 4,64% | 773.765,00 |
| 13.08.2026 | 11,98 | 12,05 | 11,34 | 11,65 | -1,94% | 705.802,00 |
| 12.08.2026 | 11,50 | 11,88 | 11,34 | 11,88 | 3,39% | 428.644,00 |
| 11.08.2026 | 11,31 | 11,54 | 10,80 | 11,49 | 3,14% | 453.647,00 |
| 10.08.2026 | 10,66 | 11,30 | 10,54 | 11,14 | 3,63% | 940.897,00 |
| 07.08.2026 | 10,64 | 10,84 | 10,45 | 10,75 | 1,70% | 346.898,00 |
| 06.08.2026 | 10,21 | 10,69 | 10,21 | 10,57 | 2,82% | 294.945,00 |
| 05.08.2026 | 10,35 | 10,62 | 10,18 | 10,28 | 0,10% | 664.783,00 |
| 04.08.2026 | 10,35 | 10,48 | 10,06 | 10,27 | 1,78% | 478.058,00 |
| 03.08.2026 | 10,17 | 10,33 | 9,66 | 10,09 | -0,88% | 463.734,00 |
| 31.07.2026 | 10,54 | 10,65 | 9,84 | 10,18 | 1,29% | 716.312,00 |
| 30.07.2026 | 9,79 | 10,15 | 9,73 | 10,05 | 4,58% | 482.431,00 |
| 29.07.2026 | 9,82 | 9,98 | 9,39 | 9,61 | -2,44% | 473.782,00 |
| 28.07.2026 | 10,28 | 10,37 | 9,50 | 9,85 | -5,11% | 628.459,00 |
| 27.07.2026 | 10,22 | 10,66 | 10,12 | 10,38 | 3,08% | 530.669,00 |
| 24.07.2026 | 10,38 | 10,46 | 9,91 | 10,07 | -2,89% | 682.426,00 |
| 23.07.2026 | 10,66 | 10,94 | 10,31 | 10,37 | -5,38% | 565.575,00 |
| 22.07.2026 | 11,20 | 11,43 | 10,91 | 10,96 | -3,65% | 693.090,00 |
| 21.07.2026 | 11,13 | 11,96 | 11,01 | 11,38 | 2,57% | 998.529,00 |
| 20.07.2026 | 10,88 | 11,50 | 10,88 | 11,09 | 0,91% | 821.432,00 |
| 17.07.2026 | 10,51 | 11,28 | 10,29 | 10,99 | 1,38% | 598.911,00 |
| 16.07.2026 | 11,37 | 11,62 | 10,75 | 10,84 | -7,15% | 893.722,00 |
| 15.07.2026 | 11,63 | 11,76 | 11,26 | 11,68 | -0,21% | 419.713,00 |
| 14.07.2026 | 11,53 | 11,94 | 11,20 | 11,70 | 3,63% | 651.677,00 |
| 13.07.2026 | 12,12 | 12,12 | 11,23 | 11,29 | -8,29% | 631.050,00 |
| 10.07.2026 | 13,01 | 13,01 | 11,57 | 12,31 | -4,50% | 683.602,00 |
| 09.07.2026 | 13,02 | 13,36 | 12,68 | 12,89 | -1,00% | 642.104,00 |
| 08.07.2026 | 12,71 | 13,39 | 12,30 | 13,02 | 1,64% | 757.145,00 |
| 07.07.2026 | 12,80 | 12,94 | 12,33 | 12,81 | 0,75% | 650.128,00 |
| 06.07.2026 | 13,00 | 13,20 | 12,71 | 12,72 | -2,19% | 873.616,00 |
| 02.07.2026 | 12,87 | 13,40 | 12,63 | 13,00 | 2,52% | 1.002.805,00 |
| 01.07.2026 | 13,25 | 13,53 | 12,57 | 12,68 | -4,80% | 1.071.942,00 |
| 30.06.2026 | 12,86 | 14,00 | 12,69 | 13,32 | 3,26% | 1.296.273,00 |
| 29.06.2026 | 11,68 | 13,33 | 11,68 | 12,90 | 11,21% | 1.521.714,00 |
| 26.06.2026 | 11,49 | 12,04 | 10,85 | 11,60 | 0,69% | 2.021.427,00 |
| 25.06.2026 | 11,65 | 12,05 | 11,30 | 11,52 | -0,86% | 984.925,00 |
| 24.06.2026 | 11,65 | 11,81 | 11,32 | 11,62 | 0,30% | 1.048.466,00 |
| 23.06.2026 | 10,22 | 12,18 | 10,22 | 11,59 | 11,29% | 2.028.110,00 |
| 22.06.2026 | 9,82 | 10,89 | 9,75 | 10,41 | 7,76% | 1.694.949,00 |
| 18.06.2026 | 9,79 | 9,97 | 9,45 | 9,66 | 2,44% | 892.231,00 |
| 17.06.2026 | 8,80 | 9,87 | 8,73 | 9,43 | 8,58% | 962.615,00 |
| 16.06.2026 | 9,20 | 9,23 | 8,55 | 8,69 | -5,80% | 748.192,00 |
| 15.06.2026 | 9,04 | 9,80 | 8,96 | 9,22 | 4,42% | 1.064.415,00 |
| 12.06.2026 | 9,00 | 9,38 | 8,83 | 8,83 | -0,06% | 560.414,00 |
| 11.06.2026 | 8,74 | 8,89 | 8,37 | 8,84 | 1,32% | 675.219,00 |
| 10.06.2026 | 9,16 | 9,50 | 8,65 | 8,72 | -5,42% | 622.632,00 |
| 09.06.2026 | 8,87 | 9,29 | 8,70 | 9,22 | 6,71% | 608.581,00 |
| 08.06.2026 | 8,84 | 8,84 | 8,41 | 8,64 | 0,00% | 564.663,00 |
| 05.06.2026 | 9,93 | 10,02 | 8,54 | 8,64 | -13,60% | 644.669,00 |
| 04.06.2026 | 9,54 | 10,45 | 9,54 | 10,00 | 4,82% | 1.050.096,00 |
| 03.06.2026 | 9,28 | 9,66 | 8,97 | 9,54 | 2,91% | 948.276,00 |
| 02.06.2026 | 9,62 | 9,62 | 9,14 | 9,27 | -4,53% | 893.662,00 |
| 01.06.2026 | 9,79 | 10,08 | 9,17 | 9,71 | -2,02% | 1.071.600,00 |
| 29.05.2026 | 8,90 | 10,00 | 8,90 | 9,91 | 10,73% | 3.316.845,00 |
| 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 |