6,000$
-2,76%
Echtzeit-Aktienkurs Foghorn Therapeutics
Bid:
Ask:
Aktienkurse zur Foghorn Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 5,91 | 6,33 | 5,89 | 6,02 | -2,04% | 105.113,00 |
| 08.07.2026 | 5,91 | 6,57 | 5,84 | 6,14 | 2,16% | 968.989,00 |
| 07.07.2026 | 5,05 | 6,24 | 5,05 | 6,01 | 19,01% | 1.504.694,00 |
| 06.07.2026 | 5,27 | 5,34 | 4,99 | 5,05 | -4,72% | 360.214,00 |
| 02.07.2026 | 5,02 | 5,34 | 4,83 | 5,30 | 5,79% | 401.703,00 |
| 01.07.2026 | 4,90 | 5,11 | 4,74 | 5,01 | 2,87% | 325.642,00 |
| 30.06.2026 | 4,83 | 4,95 | 4,76 | 4,87 | 0,41% | 260.547,00 |
| 29.06.2026 | 4,27 | 4,96 | 4,17 | 4,85 | 14,93% | 388.810,00 |
| 26.06.2026 | 4,01 | 4,29 | 3,98 | 4,22 | 5,04% | 1.225.336,00 |
| 25.06.2026 | 4,09 | 4,16 | 3,99 | 4,02 | -1,77% | 117.609,00 |
| 24.06.2026 | 4,14 | 4,25 | 4,07 | 4,09 | -1,21% | 126.209,00 |
| 23.06.2026 | 4,13 | 4,35 | 4,11 | 4,14 | -0,96% | 129.949,00 |
| 22.06.2026 | 4,20 | 4,28 | 4,14 | 4,18 | 0,72% | 202.254,00 |
| 18.06.2026 | 4,13 | 4,17 | 4,05 | 4,15 | 2,22% | 191.072,00 |
| 17.06.2026 | 4,02 | 4,24 | 3,99 | 4,06 | 0,74% | 141.514,00 |
| 16.06.2026 | 4,12 | 4,18 | 3,96 | 4,03 | -2,07% | 87.691,00 |
| 15.06.2026 | 4,21 | 4,29 | 4,03 | 4,12 | -1,56% | 129.706,00 |
| 12.06.2026 | 4,05 | 4,23 | 4,03 | 4,18 | 2,96% | 157.716,00 |
| 11.06.2026 | 3,89 | 4,10 | 3,83 | 4,06 | 4,64% | 317.769,00 |
| 10.06.2026 | 3,89 | 3,98 | 3,81 | 3,88 | 0,26% | 161.477,00 |
| 09.06.2026 | 3,75 | 3,88 | 3,72 | 3,87 | 4,31% | 138.198,00 |
| 08.06.2026 | 3,76 | 3,76 | 3,63 | 3,71 | -0,54% | 128.667,00 |
| 05.06.2026 | 3,73 | 3,80 | 3,62 | 3,73 | -0,27% | 118.963,00 |
| 04.06.2026 | 3,68 | 3,82 | 3,64 | 3,74 | 2,89% | 135.964,00 |
| 03.06.2026 | 3,62 | 3,68 | 3,54 | 3,64 | 0,41% | 144.260,00 |
| 02.06.2026 | 3,94 | 4,11 | 3,59 | 3,62 | -8,93% | 227.924,00 |
| 01.06.2026 | 4,27 | 4,31 | 3,94 | 3,98 | -7,13% | 139.218,00 |
| 29.05.2026 | 4,29 | 4,35 | 4,19 | 4,28 | 0,23% | 104.936,00 |
| 28.05.2026 | 4,24 | 4,33 | 4,12 | 4,27 | -0,35% | 144.036,00 |
| 27.05.2026 | 4,39 | 4,59 | 4,28 | 4,29 | -2,61% | 147.660,00 |
| 26.05.2026 | 4,28 | 4,54 | 4,15 | 4,40 | 4,27% | 282.839,00 |
| 22.05.2026 | 4,15 | 4,33 | 4,05 | 4,22 | 1,20% | 164.705,00 |
| 21.05.2026 | 4,01 | 4,18 | 3,98 | 4,17 | 4,12% | 125.797,00 |
| 20.05.2026 | 3,61 | 4,02 | 3,61 | 4,01 | 11,25% | 245.942,00 |
| 19.05.2026 | 3,76 | 3,76 | 3,59 | 3,60 | -5,64% | 177.248,00 |
| 18.05.2026 | 3,81 | 3,90 | 3,70 | 3,82 | 0,66% | 230.928,00 |
| 15.05.2026 | 4,00 | 4,03 | 3,77 | 3,79 | -6,07% | 257.877,00 |
| 14.05.2026 | 4,17 | 4,17 | 3,99 | 4,04 | -3,01% | 110.448,00 |
| 13.05.2026 | 4,22 | 4,34 | 4,13 | 4,16 | -1,88% | 113.245,00 |
| 12.05.2026 | 4,32 | 4,44 | 4,22 | 4,24 | -2,08% | 183.294,00 |
| 11.05.2026 | 4,45 | 4,53 | 4,31 | 4,33 | -2,48% | 122.625,00 |
| 08.05.2026 | 4,18 | 4,50 | 4,05 | 4,44 | 5,46% | 194.538,00 |
| 07.05.2026 | 4,68 | 4,68 | 4,09 | 4,21 | -10,04% | 219.226,00 |
| 06.05.2026 | 4,71 | 4,73 | 4,62 | 4,68 | 0,97% | 84.396,00 |
| 05.05.2026 | 4,74 | 4,86 | 4,63 | 4,64 | -0,96% | 89.514,00 |
| 04.05.2026 | 4,71 | 4,87 | 4,66 | 4,68 | -1,68% | 84.695,00 |
| 01.05.2026 | 4,72 | 4,83 | 4,66 | 4,76 | 0,63% | 90.377,00 |
| 30.04.2026 | 4,77 | 4,80 | 4,63 | 4,73 | -0,42% | 117.504,00 |
| 29.04.2026 | 5,12 | 5,15 | 4,74 | 4,75 | -8,12% | 130.575,00 |
| 28.04.2026 | 5,21 | 5,36 | 5,01 | 5,17 | -0,77% | 129.035,00 |
| 27.04.2026 | 5,27 | 5,53 | 5,21 | 5,21 | -1,88% | 143.651,00 |
| 24.04.2026 | 5,17 | 5,38 | 5,10 | 5,31 | 2,12% | 81.062,00 |
| 23.04.2026 | 5,33 | 5,44 | 5,08 | 5,20 | -3,70% | 81.461,00 |
| 22.04.2026 | 5,22 | 5,47 | 5,22 | 5,40 | 2,47% | 106.159,00 |
| 21.04.2026 | 5,47 | 5,47 | 5,25 | 5,27 | -4,36% | 96.112,00 |
| 20.04.2026 | 5,19 | 5,59 | 5,19 | 5,51 | 4,16% | 126.941,00 |
| 17.04.2026 | 4,99 | 5,30 | 4,99 | 5,29 | 9,07% | 153.659,00 |
| 16.04.2026 | 4,84 | 4,86 | 4,76 | 4,85 | -0,41% | 99.957,00 |
| 15.04.2026 | 4,84 | 4,98 | 4,81 | 4,87 | 0,41% | 137.325,00 |
| 14.04.2026 | 4,71 | 4,92 | 4,71 | 4,85 | 3,41% | 99.471,00 |
| 13.04.2026 | 4,61 | 4,79 | 4,54 | 4,69 | 2,18% | 141.071,00 |
| 10.04.2026 | 4,78 | 4,78 | 4,53 | 4,59 | -4,18% | 160.868,00 |
| 09.04.2026 | 4,81 | 4,87 | 4,58 | 4,79 | -2,04% | 302.221,00 |
| 08.04.2026 | 5,10 | 5,16 | 4,82 | 4,89 | -1,61% | 152.475,00 |
| 07.04.2026 | 4,83 | 4,99 | 4,71 | 4,97 | 1,84% | 75.834,00 |
| 06.04.2026 | 4,90 | 5,10 | 4,85 | 4,88 | -1,01% | 126.033,00 |
| 02.04.2026 | 4,75 | 5,03 | 4,70 | 4,93 | 0,61% | 87.679,00 |
| 01.04.2026 | 4,85 | 5,05 | 4,85 | 4,90 | 2,51% | 89.151,00 |
| 31.03.2026 | 4,52 | 4,84 | 4,52 | 4,78 | 8,14% | 144.069,00 |
| 30.03.2026 | 4,54 | 4,65 | 4,35 | 4,42 | -1,78% | 169.456,00 |
| 27.03.2026 | 4,85 | 4,93 | 4,48 | 4,50 | -8,16% | 127.243,00 |
| 26.03.2026 | 4,84 | 5,07 | 4,77 | 4,90 | -0,61% | 128.470,00 |
| 25.03.2026 | 4,88 | 5,10 | 4,88 | 4,93 | 2,82% | 122.417,00 |
| 24.03.2026 | 5,06 | 5,11 | 4,74 | 4,80 | -5,42% | 162.483,00 |
| 23.03.2026 | 5,11 | 5,36 | 5,05 | 5,07 | 1,40% | 166.275,00 |
| 20.03.2026 | 4,90 | 5,14 | 4,82 | 5,00 | 2,04% | 398.870,00 |
| 19.03.2026 | 4,76 | 4,96 | 4,74 | 4,90 | 0,41% | 191.525,00 |
| 18.03.2026 | 5,06 | 5,06 | 4,80 | 4,88 | -3,56% | 231.571,00 |
| 17.03.2026 | 4,93 | 5,20 | 4,93 | 5,06 | 1,81% | 125.568,00 |
| 16.03.2026 | 4,92 | 5,21 | 4,92 | 4,97 | 1,43% | 278.664,00 |
| 13.03.2026 | 4,99 | 5,14 | 4,76 | 4,90 | -0,41% | 229.609,00 |
| 12.03.2026 | 5,60 | 5,60 | 4,60 | 4,92 | -12,92% | 476.147,00 |
| 11.03.2026 | 5,44 | 5,69 | 5,42 | 5,65 | 2,91% | 107.567,00 |
| 10.03.2026 | 5,45 | 5,81 | 5,37 | 5,49 | 0,18% | 246.382,00 |
| 09.03.2026 | 5,72 | 5,80 | 5,34 | 5,48 | -5,19% | 190.578,00 |
| 06.03.2026 | 5,45 | 5,83 | 5,44 | 5,78 | 2,48% | 161.998,00 |
| 05.03.2026 | 5,63 | 5,73 | 5,43 | 5,64 | -0,53% | 146.258,00 |
| 04.03.2026 | 5,59 | 5,81 | 5,44 | 5,67 | 2,72% | 106.897,00 |
| 03.03.2026 | 5,56 | 5,74 | 5,32 | 5,52 | -4,17% | 173.953,00 |
| 02.03.2026 | 5,50 | 5,81 | 5,50 | 5,76 | 1,41% | 132.855,00 |
| 27.02.2026 | 5,68 | 5,75 | 5,58 | 5,68 | -1,39% | 83.649,00 |
| 26.02.2026 | 5,80 | 5,83 | 5,59 | 5,76 | -0,69% | 123.491,00 |
| 25.02.2026 | 5,74 | 5,96 | 5,66 | 5,80 | 2,29% | 156.518,00 |
| 24.02.2026 | 5,76 | 5,90 | 5,64 | 5,67 | -1,39% | 83.568,00 |
| 23.02.2026 | 5,73 | 5,91 | 5,61 | 5,75 | 0,35% | 80.461,00 |
| 20.02.2026 | 5,77 | 5,77 | 5,22 | 5,73 | -1,72% | 92.687,00 |
| 19.02.2026 | 5,65 | 5,94 | 5,43 | 5,83 | 3,00% | 140.890,00 |
| 18.02.2026 | 5,53 | 5,78 | 5,52 | 5,66 | 1,80% | 118.410,00 |
| 17.02.2026 | 5,49 | 5,68 | 5,28 | 5,56 | 0,18% | 118.616,00 |
| 13.02.2026 | 5,29 | 5,74 | 5,29 | 5,55 | 5,51% | 121.015,00 |