2,050$
3,02%
Echtzeit-Aktienkurs Camp4 Therapeutics Corp
Bid:
Ask:
Aktienkurse zur Camp4 Therapeutics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,95 | 2,07 | 1,95 | 2,05 | 3,02% | 16.998,00 |
| 24.04.2025 | 2,05 | 2,10 | 1,90 | 1,99 | 0,51% | 14.671,00 |
| 23.04.2025 | 1,90 | 2,00 | 1,90 | 1,98 | 1,54% | 44.298,00 |
| 22.04.2025 | 2,00 | 2,09 | 1,91 | 1,95 | 2,63% | 28.433,00 |
| 21.04.2025 | 1,97 | 2,14 | 1,84 | 1,90 | -4,04% | 58.628,00 |
| 17.04.2025 | 1,61 | 2,03 | 1,61 | 1,98 | 22,22% | 63.294,00 |
| 16.04.2025 | 1,90 | 1,92 | 1,62 | 1,62 | -12,43% | 41.221,00 |
| 15.04.2025 | 1,80 | 1,95 | 1,80 | 1,85 | 3,93% | 174.342,00 |
| 14.04.2025 | 2,10 | 2,32 | 1,76 | 1,78 | -11,00% | 41.759,00 |
| 11.04.2025 | 2,23 | 2,23 | 1,91 | 2,00 | -4,76% | 38.711,00 |
| 10.04.2025 | 2,16 | 2,77 | 2,09 | 2,10 | -1,87% | 23.856,00 |
| 09.04.2025 | 2,41 | 2,41 | 2,03 | 2,14 | -7,36% | 44.498,00 |
| 08.04.2025 | 2,86 | 3,00 | 2,25 | 2,31 | -11,15% | 29.209,00 |
| 07.04.2025 | 2,97 | 2,97 | 2,44 | 2,60 | -14,19% | 35.140,00 |
| 04.04.2025 | 3,12 | 3,30 | 3,01 | 3,03 | -1,94% | 28.756,00 |
| 03.04.2025 | 3,71 | 3,84 | 3,09 | 3,09 | -12,34% | 27.196,00 |
| 02.04.2025 | 3,71 | 3,73 | 3,45 | 3,53 | -8,68% | 29.929,00 |
| 01.04.2025 | 4,10 | 4,13 | 3,84 | 3,86 | -0,90% | 13.539,00 |
| 31.03.2025 | 4,16 | 4,38 | 3,77 | 3,90 | -9,21% | 37.925,00 |
| 28.03.2025 | 4,99 | 4,99 | 4,25 | 4,29 | -2,94% | 19.908,00 |
| 27.03.2025 | 5,00 | 5,00 | 4,40 | 4,42 | -10,16% | 16.445,00 |
| 26.03.2025 | 5,08 | 5,20 | 4,73 | 4,92 | -4,47% | 40.826,00 |
| 25.03.2025 | 5,46 | 5,46 | 4,95 | 5,15 | -2,65% | 8.044,00 |
| 24.03.2025 | 5,42 | 5,74 | 5,12 | 5,29 | 16,01% | 18.965,00 |
| 21.03.2025 | 4,83 | 4,96 | 3,98 | 4,56 | -8,80% | 76.439,00 |
| 20.03.2025 | 5,57 | 5,71 | 4,80 | 5,00 | -8,93% | 14.130,00 |
| 19.03.2025 | 5,55 | 5,74 | 5,47 | 5,49 | -0,36% | 77.396,00 |
| 18.03.2025 | 5,47 | 5,51 | 5,19 | 5,51 | 2,61% | 9.171,00 |
| 17.03.2025 | 5,55 | 5,71 | 5,20 | 5,37 | -1,92% | 16.018,00 |
| 14.03.2025 | 5,32 | 5,71 | 5,32 | 5,48 | 0,27% | 10.152,00 |
| 13.03.2025 | 5,25 | 5,74 | 5,07 | 5,46 | 3,41% | 23.917,00 |
| 12.03.2025 | 5,48 | 5,50 | 5,05 | 5,28 | -2,22% | 22.273,00 |
| 11.03.2025 | 4,08 | 5,40 | 4,00 | 5,40 | 27,06% | 58.072,00 |
| 10.03.2025 | 4,25 | 4,40 | 4,07 | 4,25 | 3,16% | 20.947,00 |
| 07.03.2025 | 4,58 | 4,65 | 4,11 | 4,12 | -10,04% | 9.547,00 |
| 06.03.2025 | 4,73 | 4,74 | 4,44 | 4,58 | -6,34% | 13.950,00 |
| 05.03.2025 | 4,41 | 4,90 | 4,30 | 4,89 | 8,91% | 12.905,00 |
| 04.03.2025 | 4,53 | 4,62 | 4,40 | 4,49 | -7,80% | 15.246,00 |
| 03.03.2025 | 4,84 | 4,87 | 4,50 | 4,87 | -0,41% | 23.651,00 |
| 28.02.2025 | 3,92 | 4,93 | 3,70 | 4,89 | 31,81% | 54.271,00 |
| 27.02.2025 | 4,96 | 5,04 | 3,70 | 3,71 | -27,40% | 57.169,00 |
| 26.02.2025 | 4,88 | 5,17 | 4,79 | 5,11 | 7,35% | 39.934,00 |
| 25.02.2025 | 4,59 | 4,81 | 4,58 | 4,76 | -1,65% | 14.074,00 |
| 24.02.2025 | 4,92 | 4,92 | 4,47 | 4,84 | 0,62% | 10.199,00 |
| 21.02.2025 | 4,90 | 4,90 | 4,61 | 4,81 | -0,41% | 12.040,00 |
| 20.02.2025 | 4,61 | 4,89 | 4,61 | 4,83 | 0,42% | 8.510,00 |
| 19.02.2025 | 4,63 | 4,88 | 4,63 | 4,81 | 1,26% | 16.782,00 |
| 18.02.2025 | 5,20 | 5,20 | 4,65 | 4,75 | -6,86% | 25.294,00 |
| 14.02.2025 | 4,46 | 5,19 | 4,42 | 5,10 | 12,83% | 32.419,00 |
| 13.02.2025 | 4,38 | 4,57 | 4,35 | 4,52 | 1,12% | 16.687,00 |
| 12.02.2025 | 4,47 | 4,65 | 4,42 | 4,47 | -1,97% | 23.663,00 |
| 11.02.2025 | 4,51 | 4,66 | 4,30 | 4,56 | 1,11% | 10.799,00 |
| 10.02.2025 | 4,31 | 4,55 | 4,27 | 4,51 | 3,20% | 22.919,00 |
| 07.02.2025 | 4,98 | 4,98 | 4,28 | 4,37 | -9,34% | 25.872,00 |
| 06.02.2025 | 5,22 | 5,22 | 4,70 | 4,82 | -6,95% | 43.099,00 |
| 05.02.2025 | 5,00 | 5,60 | 4,85 | 5,18 | 2,98% | 35.158,00 |
| 04.02.2025 | 4,50 | 5,03 | 4,50 | 5,03 | 13,29% | 27.362,00 |
| 03.02.2025 | 4,55 | 4,70 | 4,22 | 4,44 | -7,69% | 65.987,00 |
| 31.01.2025 | 5,90 | 5,90 | 4,50 | 4,81 | -18,47% | 121.451,00 |
| 30.01.2025 | 5,48 | 6,40 | 4,97 | 5,90 | 18,71% | 91.585,00 |
| 29.01.2025 | 4,83 | 5,19 | 4,76 | 4,97 | -0,20% | 37.660,00 |
| 28.01.2025 | 4,85 | 5,10 | 4,67 | 4,98 | -1,58% | 24.834,00 |
| 27.01.2025 | 4,87 | 5,08 | 4,50 | 5,06 | -0,98% | 66.637,00 |
| 24.01.2025 | 5,38 | 5,38 | 5,01 | 5,11 | -6,07% | 22.388,00 |
| 23.01.2025 | 5,88 | 5,88 | 5,00 | 5,44 | -6,21% | 55.585,00 |
| 22.01.2025 | 6,49 | 6,49 | 5,01 | 5,80 | -11,31% | 139.813,00 |
| 21.01.2025 | 4,62 | 6,79 | 4,62 | 6,54 | 41,56% | 326.785,00 |
| 17.01.2025 | 4,52 | 4,63 | 4,42 | 4,62 | 3,82% | 22.314,00 |
| 16.01.2025 | 4,34 | 4,70 | 4,21 | 4,45 | 0,91% | 57.684,00 |
| 15.01.2025 | 3,93 | 4,67 | 3,52 | 4,41 | 17,91% | 58.379,00 |
| 14.01.2025 | 4,01 | 4,12 | 3,50 | 3,74 | -5,32% | 50.938,00 |
| 13.01.2025 | 4,30 | 4,46 | 3,69 | 3,95 | -2,71% | 113.924,00 |
| 10.01.2025 | 4,36 | 4,51 | 4,04 | 4,06 | -8,76% | 192.695,00 |
| 08.01.2025 | 4,47 | 4,88 | 4,41 | 4,45 | -2,84% | 38.216,00 |
| 07.01.2025 | 4,60 | 4,94 | 4,35 | 4,58 | 1,78% | 71.540,00 |
| 06.01.2025 | 5,10 | 5,64 | 4,50 | 4,50 | -9,09% | 63.137,00 |
| 03.01.2025 | 5,05 | 5,24 | 4,74 | 4,95 | 0,41% | 62.523,00 |
| 02.01.2025 | 5,23 | 5,64 | 4,89 | 4,93 | -5,56% | 65.264,00 |
| 31.12.2024 | 5,53 | 5,74 | 5,10 | 5,22 | -3,51% | 28.669,00 |
| 30.12.2024 | 5,71 | 5,96 | 5,23 | 5,41 | -0,37% | 92.208,00 |
| 27.12.2024 | 6,46 | 6,70 | 5,41 | 5,43 | -16,33% | 88.610,00 |
| 26.12.2024 | 6,92 | 7,03 | 6,01 | 6,49 | -5,94% | 77.373,00 |
| 24.12.2024 | 7,10 | 7,50 | 6,77 | 6,90 | -8,97% | 66.797,00 |
| 23.12.2024 | 5,20 | 7,69 | 5,20 | 7,58 | 45,77% | 199.334,00 |
| 20.12.2024 | 5,20 | 6,31 | 4,61 | 5,20 | -2,62% | 983.855,00 |
| 19.12.2024 | 5,02 | 5,74 | 4,67 | 5,34 | -1,48% | 121.983,00 |
| 18.12.2024 | 6,60 | 6,69 | 4,86 | 5,42 | -6,71% | 105.306,00 |
| 17.12.2024 | 6,28 | 7,13 | 5,42 | 5,81 | -8,65% | 146.463,00 |
| 16.12.2024 | 7,52 | 7,79 | 6,12 | 6,36 | -16,64% | 101.819,00 |
| 13.12.2024 | 8,85 | 9,71 | 7,19 | 7,63 | -14,08% | 106.784,00 |
| 12.12.2024 | 8,93 | 9,77 | 8,43 | 8,88 | 4,72% | 103.923,00 |
| 11.12.2024 | 8,35 | 9,39 | 8,00 | 8,48 | 2,17% | 168.990,00 |
| 10.12.2024 | 8,89 | 9,71 | 8,00 | 8,30 | -8,08% | 75.767,00 |
| 09.12.2024 | 7,93 | 9,39 | 7,33 | 9,03 | 15,62% | 94.092,00 |
| 06.12.2024 | 7,61 | 8,75 | 7,02 | 7,81 | -20,39% | 146.924,00 |
| 05.12.2024 | 5,93 | 10,80 | 5,32 | 9,81 | 65,99% | 475.044,00 |
| 04.12.2024 | 4,92 | 5,99 | 4,85 | 5,91 | 21,86% | 89.869,00 |
| 03.12.2024 | 5,10 | 5,16 | 4,66 | 4,85 | -4,34% | 31.402,00 |
| 02.12.2024 | 4,87 | 5,14 | 4,23 | 5,07 | 5,85% | 94.981,00 |
| 29.11.2024 | 4,84 | 5,19 | 4,52 | 4,79 | 2,13% | 38.238,00 |