5,910$
21,86%
Echtzeit-Aktienkurs Camp4 Therapeutics Corp
Bid:
Ask:
Aktienkurse zur Camp4 Therapeutics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 5,02 | 5,04 | 4,42 | 4,69 | -5,06% | 48.701,00 |
| 26.11.2024 | 4,53 | 4,95 | 4,36 | 4,94 | 10,76% | 55.174,00 |
| 25.11.2024 | 5,33 | 5,71 | 4,06 | 4,46 | -17,56% | 158.565,00 |
| 22.11.2024 | 5,61 | 6,49 | 5,00 | 5,41 | 1,50% | 80.859,00 |
| 20.11.2024 | 6,54 | 6,71 | 5,15 | 5,33 | -19,36% | 65.453,00 |
| 19.11.2024 | 6,92 | 7,18 | 6,35 | 6,61 | -3,08% | 69.147,00 |
| 18.11.2024 | 8,27 | 8,27 | 6,71 | 6,82 | -16,01% | 62.783,00 |
| 15.11.2024 | 9,96 | 9,99 | 7,97 | 8,12 | -15,50% | 40.753,00 |
| 14.11.2024 | 10,20 | 10,60 | 9,50 | 9,61 | -5,51% | 79.978,00 |
| 13.11.2024 | 11,80 | 12,01 | 10,15 | 10,17 | -14,57% | 58.275,00 |
| 12.11.2024 | 10,13 | 12,26 | 9,88 | 11,91 | 13,27% | 95.917,00 |
| 11.11.2024 | 10,54 | 11,01 | 9,70 | 10,51 | -0,76% | 42.351,00 |
| 08.11.2024 | 10,60 | 10,63 | 9,35 | 10,59 | 0,86% | 42.020,00 |
| 07.11.2024 | 8,96 | 10,85 | 8,95 | 10,50 | 16,67% | 80.027,00 |
| 06.11.2024 | 10,05 | 11,00 | 8,11 | 9,00 | -3,43% | 89.546,00 |
| 05.11.2024 | 8,30 | 9,81 | 8,26 | 9,32 | 13,66% | 113.267,00 |
| 04.11.2024 | 9,93 | 10,05 | 7,80 | 8,20 | -18,41% | 112.966,00 |
| 01.11.2024 | 10,50 | 10,55 | 9,75 | 10,05 | -5,46% | 28.451,00 |
| 31.10.2024 | 10,89 | 10,90 | 10,11 | 10,63 | -1,57% | 32.346,00 |
| 30.10.2024 | 11,29 | 11,29 | 10,53 | 10,80 | -5,01% | 37.889,00 |
| 29.10.2024 | 11,05 | 11,47 | 10,76 | 11,37 | 2,52% | 57.551,00 |
| 28.10.2024 | 11,43 | 11,60 | 10,69 | 11,09 | -0,89% | 49.638,00 |
| 25.10.2024 | 11,24 | 11,24 | 10,84 | 11,19 | 1,73% | 25.102,00 |
| 24.10.2024 | 11,23 | 11,23 | 10,71 | 11,00 | 0,00% | 37.481,00 |
| 23.10.2024 | 10,78 | 11,18 | 10,75 | 11,00 | 0,92% | 63.650,00 |
| 22.10.2024 | 11,63 | 11,63 | 10,54 | 10,90 | 0,00% | 103.820,00 |
| 21.10.2024 | 11,40 | 11,60 | 10,57 | 10,90 | -0,91% | 58.754,00 |
| 18.10.2024 | 11,25 | 11,25 | 10,40 | 11,00 | 1,29% | 40.719,00 |
| 17.10.2024 | 10,37 | 11,24 | 10,37 | 10,86 | -0,55% | 75.781,00 |
| 16.10.2024 | 11,15 | 11,80 | 9,52 | 10,92 | 3,21% | 168.427,00 |
| 15.10.2024 | 9,72 | 11,47 | 9,40 | 10,58 | 8,51% | 168.618,00 |
| 14.10.2024 | 11,23 | 12,30 | 9,51 | 9,75 | -9,05% | 309.128,00 |
| 11.10.2024 | 11,16 | 11,50 | 10,25 | 10,72 | 2.580,00% | 849.191,00 |
| 11.06.2024 | 0,55 | 0,56 | 0,39 | 0,40 | -39,39% | 810.402,00 |
| 10.06.2024 | 0,70 | 0,78 | 0,65 | 0,66 | -9,59% | 305.617,00 |
| 07.06.2024 | 0,80 | 0,90 | 0,71 | 0,73 | -17,42% | 395.155,00 |
| 06.06.2024 | 0,81 | 1,10 | 0,80 | 0,88 | 9,00% | 1.748.011,00 |
| 05.06.2024 | 0,73 | 1,25 | 0,70 | 0,81 | 6,71% | 3.775.912,00 |
| 04.06.2024 | 0,93 | 1,00 | 0,70 | 0,76 | -25,34% | 758.473,00 |
| 03.06.2024 | 1,40 | 1,42 | 0,86 | 1,02 | -61,87% | 2.283.367,00 |
| 31.05.2024 | 3,31 | 3,31 | 2,67 | 2,67 | -19,34% | 38.670,00 |
| 30.05.2024 | 3,13 | 3,39 | 3,13 | 3,31 | 7,12% | 12.881,00 |
| 29.05.2024 | 3,41 | 3,57 | 3,08 | 3,09 | -7,76% | 12.609,00 |
| 28.05.2024 | 3,70 | 3,70 | 3,34 | 3,35 | -0,59% | 10.320,00 |
| 24.05.2024 | 3,32 | 3,55 | 3,32 | 3,37 | 3,06% | 2.442,00 |
| 23.05.2024 | 3,62 | 3,62 | 3,27 | 3,27 | -15,06% | 11.832,00 |
| 22.05.2024 | 3,76 | 3,89 | 3,61 | 3,85 | 3,49% | 12.885,00 |
| 21.05.2024 | 3,74 | 3,84 | 3,72 | 3,72 | 1,09% | 5.754,00 |
| 20.05.2024 | 3,92 | 3,94 | 3,61 | 3,68 | -2,39% | 11.858,00 |
| 17.05.2024 | 3,52 | 3,88 | 3,52 | 3,77 | 3,86% | 13.772,00 |
| 16.05.2024 | 3,70 | 3,87 | 3,57 | 3,63 | 0,00% | 11.205,00 |
| 15.05.2024 | 3,90 | 3,95 | 3,54 | 3,63 | -9,25% | 16.511,00 |
| 14.05.2024 | 3,94 | 4,05 | 3,78 | 4,00 | 1,27% | 7.917,00 |
| 13.05.2024 | 4,06 | 4,09 | 3,82 | 3,95 | 0,84% | 7.664,00 |
| 10.05.2024 | 4,05 | 4,16 | 3,91 | 3,92 | -0,84% | 15.220,00 |
| 09.05.2024 | 3,89 | 4,05 | 3,73 | 3,95 | 2,60% | 11.362,00 |
| 08.05.2024 | 4,00 | 4,00 | 3,60 | 3,85 | 3,22% | 17.054,00 |
| 07.05.2024 | 3,88 | 3,88 | 3,51 | 3,73 | 0,81% | 14.414,00 |
| 06.05.2024 | 3,68 | 3,78 | 3,60 | 3,70 | 0,54% | 16.131,00 |
| 03.05.2024 | 3,42 | 3,75 | 3,42 | 3,68 | 6,98% | 13.581,00 |
| 02.05.2024 | 3,21 | 3,44 | 3,21 | 3,44 | 4,24% | 5.483,00 |
| 01.05.2024 | 3,23 | 3,30 | 3,18 | 3,30 | 1,85% | 2.874,00 |
| 30.04.2024 | 3,30 | 3,30 | 3,20 | 3,24 | -1,82% | 4.499,00 |
| 29.04.2024 | 3,19 | 3,37 | 3,15 | 3,30 | 0,15% | 15.438,00 |
| 26.04.2024 | 3,25 | 3,32 | 3,22 | 3,30 | 5,61% | 4.247,00 |
| 25.04.2024 | 3,27 | 3,35 | 3,01 | 3,12 | -4,59% | 21.996,00 |
| 24.04.2024 | 3,23 | 3,35 | 3,20 | 3,27 | -2,68% | 12.425,00 |
| 23.04.2024 | 3,37 | 3,37 | 3,19 | 3,36 | 0,00% | 9.747,00 |
| 22.04.2024 | 2,98 | 3,37 | 2,97 | 3,36 | 12,37% | 14.621,00 |
| 19.04.2024 | 2,90 | 3,00 | 2,85 | 2,99 | 2,75% | 5.375,00 |
| 18.04.2024 | 2,95 | 2,95 | 2,91 | 2,91 | -3,00% | 3.359,00 |
| 17.04.2024 | 3,10 | 3,10 | 3,00 | 3,00 | -4,91% | 9.035,00 |
| 16.04.2024 | 3,21 | 3,21 | 3,12 | 3,16 | -1,25% | 2.611,00 |
| 15.04.2024 | 3,14 | 3,24 | 3,13 | 3,20 | -2,89% | 1.981,00 |
| 12.04.2024 | 3,09 | 3,29 | 3,01 | 3,29 | 3,13% | 7.667,00 |
| 11.04.2024 | 3,10 | 3,19 | 3,00 | 3,19 | 3,24% | 13.484,00 |
| 10.04.2024 | 3,08 | 3,15 | 3,00 | 3,09 | -1,90% | 37.651,00 |
| 09.04.2024 | 3,20 | 3,20 | 3,07 | 3,15 | -3,67% | 6.587,00 |
| 08.04.2024 | 3,04 | 3,28 | 3,00 | 3,27 | 7,21% | 10.865,00 |
| 05.04.2024 | 2,49 | 3,05 | 2,44 | 3,05 | 12,55% | 12.499,00 |
| 04.04.2024 | 2,85 | 2,85 | 2,71 | 2,71 | 0,37% | 4.901,00 |
| 03.04.2024 | 2,87 | 2,96 | 2,70 | 2,70 | -8,16% | 15.412,00 |
| 02.04.2024 | 3,27 | 3,27 | 2,92 | 2,94 | -9,26% | 12.994,00 |
| 01.04.2024 | 3,24 | 3,32 | 3,21 | 3,24 | 0,00% | 9.134,00 |
| 28.03.2024 | 3,34 | 3,39 | 3,23 | 3,24 | -4,42% | 13.475,00 |
| 27.03.2024 | 3,19 | 3,41 | 3,19 | 3,39 | 5,94% | 15.904,00 |
| 26.03.2024 | 3,14 | 3,28 | 2,97 | 3,20 | 1,59% | 59.014,00 |
| 25.03.2024 | 3,16 | 3,32 | 3,07 | 3,15 | -2,48% | 7.769,00 |
| 22.03.2024 | 3,02 | 3,38 | 3,00 | 3,23 | 7,31% | 150.271,00 |
| 21.03.2024 | 2,86 | 3,08 | 2,67 | 3,01 | 9,85% | 22.113,00 |
| 20.03.2024 | 2,70 | 2,79 | 2,68 | 2,74 | -5,52% | 17.868,00 |
| 19.03.2024 | 2,86 | 2,95 | 2,75 | 2,90 | 1,05% | 12.074,00 |
| 18.03.2024 | 2,96 | 3,25 | 2,85 | 2,87 | -0,69% | 97.307,00 |
| 15.03.2024 | 2,97 | 3,15 | 2,89 | 2,89 | -2,03% | 77.030,00 |
| 14.03.2024 | 3,22 | 3,22 | 2,88 | 2,95 | -8,39% | 48.613,00 |
| 13.03.2024 | 3,00 | 3,45 | 3,00 | 3,22 | 7,33% | 97.191,00 |