4,280$
0,23%
Echtzeit-Aktienkurs Foghorn Therapeutics
Bid:
Ask:
Aktienkurse zur Foghorn Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,29 | 4,35 | 4,19 | 4,28 | 0,12% | 104.650,00 |
| 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 |
| 12.02.2026 | 5,49 | 5,49 | 5,13 | 5,26 | -2,95% | 108.756,00 |
| 11.02.2026 | 5,53 | 5,59 | 5,11 | 5,42 | -0,55% | 130.711,00 |
| 10.02.2026 | 5,44 | 5,64 | 5,37 | 5,45 | 0,00% | 136.462,00 |
| 09.02.2026 | 5,64 | 5,66 | 5,40 | 5,45 | -4,05% | 117.705,00 |
| 06.02.2026 | 5,38 | 5,74 | 5,25 | 5,68 | 8,60% | 222.214,00 |
| 05.02.2026 | 5,58 | 5,79 | 5,18 | 5,23 | -7,10% | 233.743,00 |
| 04.02.2026 | 5,72 | 5,77 | 5,39 | 5,63 | -1,05% | 167.255,00 |
| 03.02.2026 | 5,86 | 6,00 | 5,51 | 5,69 | -2,74% | 165.227,00 |
| 02.02.2026 | 5,71 | 5,98 | 5,71 | 5,85 | 2,45% | 157.466,00 |
| 30.01.2026 | 5,63 | 5,80 | 5,46 | 5,71 | -1,04% | 159.891,00 |
| 29.01.2026 | 5,83 | 5,93 | 5,68 | 5,77 | -1,70% | 75.540,00 |
| 28.01.2026 | 5,92 | 5,94 | 5,69 | 5,87 | -0,51% | 171.415,00 |
| 27.01.2026 | 5,78 | 5,95 | 5,73 | 5,90 | 1,55% | 152.593,00 |
| 26.01.2026 | 5,87 | 5,99 | 5,74 | 5,81 | -1,19% | 145.222,00 |
| 23.01.2026 | 6,18 | 6,18 | 5,85 | 5,88 | -5,16% | 110.525,00 |
| 22.01.2026 | 6,08 | 6,29 | 5,95 | 6,20 | 1,97% | 298.419,00 |
| 21.01.2026 | 5,64 | 6,09 | 5,62 | 6,08 | 9,16% | 229.994,00 |
| 20.01.2026 | 5,84 | 5,99 | 5,55 | 5,57 | -7,48% | 250.065,00 |
| 16.01.2026 | 6,27 | 6,43 | 6,00 | 6,02 | -4,14% | 159.454,00 |
| 15.01.2026 | 6,31 | 6,58 | 6,01 | 6,28 | -0,48% | 165.747,00 |
| 14.01.2026 | 6,61 | 6,81 | 5,89 | 6,31 | -5,54% | 434.871,00 |
| 13.01.2026 | 6,46 | 6,95 | 6,09 | 6,68 | 4,70% | 323.933,00 |
| 12.01.2026 | 5,42 | 6,50 | 5,40 | 6,38 | 23,64% | 387.197,00 |
| 09.01.2026 | 5,26 | 5,30 | 5,04 | 5,16 | -1,34% | 165.794,00 |
| 08.01.2026 | 5,18 | 5,25 | 5,02 | 5,23 | -0,57% | 173.824,00 |
| 07.01.2026 | 4,99 | 5,37 | 4,99 | 5,26 | 6,69% | 97.963,00 |
| 06.01.2026 | 4,98 | 4,98 | 4,64 | 4,93 | -1,00% | 195.392,00 |