1,480$
-2,63%
Echtzeit-Aktienkurs C4 Therapeutics
Bid:
Ask:
Aktienkurse zur C4 Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,54 | 1,56 | 1,44 | 1,48 | -2,63% | 728.123,00 |
| 02.07.2025 | 1,50 | 1,53 | 1,43 | 1,52 | 0,66% | 1.765.193,00 |
| 01.07.2025 | 1,40 | 1,60 | 1,40 | 1,51 | 5,96% | 998.908,00 |
| 30.06.2025 | 1,42 | 1,48 | 1,40 | 1,43 | 0,35% | 677.830,00 |
| 27.06.2025 | 1,53 | 1,55 | 1,41 | 1,42 | -6,58% | 6.666.668,00 |
| 26.06.2025 | 1,51 | 1,56 | 1,47 | 1,52 | -1,30% | 676.534,00 |
| 25.06.2025 | 1,56 | 1,57 | 1,48 | 1,54 | -1,28% | 471.380,00 |
| 24.06.2025 | 1,51 | 1,63 | 1,49 | 1,56 | 6,12% | 914.428,00 |
| 23.06.2025 | 1,42 | 1,47 | 1,36 | 1,47 | 3,52% | 805.771,00 |
| 20.06.2025 | 1,45 | 1,46 | 1,38 | 1,42 | -1,39% | 1.056.824,00 |
| 18.06.2025 | 1,49 | 1,54 | 1,43 | 1,44 | -3,36% | 971.861,00 |
| 17.06.2025 | 1,61 | 1,62 | 1,48 | 1,49 | -8,59% | 945.174,00 |
| 16.06.2025 | 1,69 | 1,74 | 1,60 | 1,63 | -2,98% | 985.795,00 |
| 13.06.2025 | 1,56 | 1,71 | 1,53 | 1,68 | 3,70% | 1.371.710,00 |
| 12.06.2025 | 1,49 | 1,62 | 1,43 | 1,62 | 6,58% | 1.217.140,00 |
| 11.06.2025 | 1,57 | 1,60 | 1,49 | 1,52 | -3,18% | 997.310,00 |
| 10.06.2025 | 1,69 | 1,72 | 1,53 | 1,57 | -6,55% | 1.614.833,00 |
| 09.06.2025 | 1,78 | 1,78 | 1,61 | 1,68 | -2,89% | 991.784,00 |
| 06.06.2025 | 1,50 | 1,75 | 1,50 | 1,73 | 18,09% | 1.280.203,00 |
| 05.06.2025 | 1,52 | 1,53 | 1,43 | 1,47 | -4,87% | 759.818,00 |
| 04.06.2025 | 1,47 | 1,57 | 1,47 | 1,54 | 4,05% | 566.610,00 |
| 03.06.2025 | 1,36 | 1,52 | 1,31 | 1,48 | 11,28% | 1.061.973,00 |
| 02.06.2025 | 1,28 | 1,43 | 1,27 | 1,33 | 6,40% | 1.223.085,00 |
| 30.05.2025 | 1,29 | 1,30 | 1,21 | 1,25 | -5,30% | 835.863,00 |
| 29.05.2025 | 1,28 | 1,35 | 1,25 | 1,32 | 4,76% | 1.027.374,00 |
| 28.05.2025 | 1,31 | 1,31 | 1,24 | 1,26 | -3,08% | 774.409,00 |
| 27.05.2025 | 1,42 | 1,43 | 1,28 | 1,30 | -5,80% | 785.802,00 |
| 23.05.2025 | 1,36 | 1,38 | 1,32 | 1,38 | 0,73% | 453.369,00 |
| 22.05.2025 | 1,39 | 1,42 | 1,35 | 1,37 | 0,74% | 633.202,00 |
| 21.05.2025 | 1,46 | 1,48 | 1,33 | 1,36 | -8,11% | 945.209,00 |
| 20.05.2025 | 1,52 | 1,54 | 1,45 | 1,48 | -3,90% | 688.603,00 |
| 19.05.2025 | 1,34 | 1,58 | 1,34 | 1,54 | 11,59% | 2.275.725,00 |
| 16.05.2025 | 1,39 | 1,42 | 1,34 | 1,38 | -0,36% | 1.275.223,00 |
| 15.05.2025 | 1,37 | 1,39 | 1,30 | 1,39 | 1,09% | 621.689,00 |
| 14.05.2025 | 1,49 | 1,50 | 1,36 | 1,37 | -8,67% | 680.514,00 |
| 13.05.2025 | 1,62 | 1,62 | 1,47 | 1,50 | -5,06% | 911.178,00 |
| 12.05.2025 | 1,52 | 1,64 | 1,52 | 1,58 | 7,48% | 947.082,00 |
| 09.05.2025 | 1,53 | 1,63 | 1,45 | 1,47 | -4,55% | 1.168.672,00 |
| 08.05.2025 | 1,53 | 1,61 | 1,42 | 1,54 | 2,67% | 1.050.867,00 |
| 07.05.2025 | 1,56 | 1,69 | 1,46 | 1,50 | 6,38% | 2.351.377,00 |
| 06.05.2025 | 1,59 | 1,59 | 1,40 | 1,41 | -12,96% | 1.048.409,00 |
| 05.05.2025 | 1,70 | 1,72 | 1,61 | 1,62 | -6,90% | 520.229,00 |
| 02.05.2025 | 1,65 | 1,79 | 1,65 | 1,74 | 6,75% | 1.144.696,00 |
| 01.05.2025 | 1,63 | 1,66 | 1,55 | 1,63 | 0,62% | 562.722,00 |
| 30.04.2025 | 1,56 | 1,65 | 1,48 | 1,62 | 2,53% | 506.545,00 |
| 29.04.2025 | 1,61 | 1,64 | 1,56 | 1,58 | -2,47% | 409.635,00 |
| 28.04.2025 | 1,57 | 1,67 | 1,53 | 1,62 | 5,19% | 1.090.262,00 |
| 25.04.2025 | 1,60 | 1,64 | 1,49 | 1,54 | -4,35% | 1.277.897,00 |
| 24.04.2025 | 1,64 | 1,64 | 1,51 | 1,61 | 0,00% | 1.314.000,00 |
| 23.04.2025 | 1,60 | 1,74 | 1,56 | 1,61 | 3,21% | 3.668.091,00 |
| 22.04.2025 | 1,41 | 1,61 | 1,35 | 1,56 | 11,43% | 2.656.006,00 |
| 21.04.2025 | 1,24 | 1,49 | 1,20 | 1,40 | 12,00% | 1.493.445,00 |
| 17.04.2025 | 1,09 | 1,30 | 1,09 | 1,25 | 13,64% | 1.772.621,00 |
| 16.04.2025 | 1,18 | 1,21 | 1,09 | 1,10 | -7,56% | 1.040.170,00 |
| 15.04.2025 | 1,21 | 1,32 | 1,17 | 1,19 | -3,25% | 1.131.532,00 |
| 14.04.2025 | 1,25 | 1,28 | 1,17 | 1,23 | -0,81% | 1.420.917,00 |
| 11.04.2025 | 1,22 | 1,26 | 1,17 | 1,24 | 2,06% | 1.161.335,00 |
| 10.04.2025 | 1,33 | 1,33 | 1,17 | 1,22 | -6,54% | 1.174.953,00 |
| 09.04.2025 | 1,22 | 1,34 | 1,09 | 1,30 | 7,88% | 1.922.872,00 |
| 08.04.2025 | 1,42 | 1,45 | 1,20 | 1,21 | -9,40% | 598.980,00 |
| 07.04.2025 | 1,24 | 1,34 | 1,17 | 1,33 | 2,70% | 1.325.093,00 |
| 04.04.2025 | 1,37 | 1,37 | 1,27 | 1,30 | -5,47% | 1.124.682,00 |
| 03.04.2025 | 1,42 | 1,44 | 1,36 | 1,37 | -9,87% | 574.798,00 |
| 02.04.2025 | 1,39 | 1,57 | 1,39 | 1,52 | 5,92% | 781.963,00 |
| 01.04.2025 | 1,58 | 1,60 | 1,43 | 1,44 | -9,75% | 909.089,00 |
| 31.03.2025 | 1,71 | 1,73 | 1,59 | 1,59 | -9,14% | 928.040,00 |
| 28.03.2025 | 1,83 | 1,86 | 1,74 | 1,75 | -4,89% | 481.026,00 |
| 27.03.2025 | 1,88 | 1,91 | 1,80 | 1,84 | -0,54% | 753.365,00 |
| 26.03.2025 | 2,16 | 2,16 | 1,79 | 1,85 | -15,14% | 1.710.538,00 |
| 25.03.2025 | 2,21 | 2,23 | 2,06 | 2,18 | -1,80% | 938.908,00 |
| 24.03.2025 | 2,15 | 2,28 | 2,11 | 2,22 | 5,21% | 757.366,00 |
| 21.03.2025 | 2,15 | 2,19 | 2,08 | 2,11 | -3,65% | 1.008.888,00 |
| 20.03.2025 | 2,11 | 2,20 | 2,10 | 2,19 | 2,34% | 508.838,00 |
| 19.03.2025 | 2,09 | 2,17 | 2,09 | 2,14 | 2,88% | 500.392,00 |
| 18.03.2025 | 2,02 | 2,14 | 2,00 | 2,08 | -0,48% | 925.161,00 |
| 17.03.2025 | 2,04 | 2,15 | 2,01 | 2,09 | 2,45% | 451.666,00 |
| 14.03.2025 | 2,05 | 2,07 | 1,97 | 2,04 | 0,99% | 712.327,00 |
| 13.03.2025 | 2,17 | 2,17 | 1,97 | 2,02 | -7,76% | 547.129,00 |
| 12.03.2025 | 2,09 | 2,21 | 2,07 | 2,19 | 6,57% | 865.790,00 |
| 11.03.2025 | 2,16 | 2,16 | 1,95 | 2,06 | -4,42% | 1.201.986,00 |
| 10.03.2025 | 2,30 | 2,32 | 2,11 | 2,15 | -8,90% | 653.038,00 |
| 07.03.2025 | 2,36 | 2,45 | 2,30 | 2,36 | 0,64% | 552.245,00 |
| 06.03.2025 | 2,37 | 2,40 | 2,27 | 2,35 | -3,50% | 874.174,00 |
| 05.03.2025 | 2,42 | 2,45 | 2,34 | 2,43 | 2,10% | 1.009.129,00 |
| 04.03.2025 | 2,33 | 2,40 | 2,22 | 2,38 | -0,83% | 1.060.420,00 |
| 03.03.2025 | 2,64 | 2,68 | 2,38 | 2,40 | -11,44% | 948.042,00 |
| 28.02.2025 | 2,59 | 2,74 | 2,49 | 2,71 | 4,23% | 1.308.842,00 |
| 27.02.2025 | 2,63 | 2,81 | 2,59 | 2,60 | -1,89% | 1.458.301,00 |
| 26.02.2025 | 2,78 | 2,83 | 2,62 | 2,65 | -4,68% | 710.323,00 |
| 25.02.2025 | 2,90 | 2,90 | 2,69 | 2,78 | -3,47% | 984.803,00 |
| 24.02.2025 | 3,10 | 3,10 | 2,86 | 2,88 | -4,48% | 595.892,00 |
| 21.02.2025 | 3,02 | 3,05 | 2,92 | 3,02 | 0,84% | 869.168,00 |
| 20.02.2025 | 2,99 | 3,01 | 2,79 | 2,99 | -0,66% | 1.335.075,00 |
| 19.02.2025 | 3,00 | 3,10 | 2,87 | 3,01 | 1,35% | 1.199.662,00 |
| 18.02.2025 | 3,15 | 3,25 | 2,97 | 2,97 | -6,60% | 929.460,00 |
| 14.02.2025 | 3,15 | 3,36 | 3,15 | 3,18 | -0,62% | 1.812.691,00 |
| 13.02.2025 | 3,36 | 3,38 | 3,19 | 3,20 | -3,03% | 502.411,00 |
| 12.02.2025 | 3,21 | 3,32 | 3,16 | 3,30 | 0,92% | 554.941,00 |
| 11.02.2025 | 3,34 | 3,34 | 3,20 | 3,27 | -2,97% | 622.325,00 |
| 10.02.2025 | 3,58 | 3,59 | 3,31 | 3,37 | -5,07% | 629.424,00 |