2,020$
-4,27%
Echtzeit-Aktienkurs C4 Therapeutics
Bid:
Ask:
Aktienkurse zur C4 Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,10 | 2,10 | 1,99 | 2,02 | -4,27% | 1.513.410,00 |
| 13.10.2025 | 2,25 | 2,27 | 2,04 | 2,11 | -6,01% | 2.119.574,00 |
| 10.10.2025 | 2,46 | 2,50 | 2,23 | 2,25 | -6,85% | 2.348.326,00 |
| 09.10.2025 | 2,23 | 2,49 | 2,22 | 2,41 | 8,07% | 2.430.785,00 |
| 08.10.2025 | 2,26 | 2,29 | 2,17 | 2,23 | -1,33% | 1.704.892,00 |
| 07.10.2025 | 2,25 | 2,31 | 2,16 | 2,26 | -0,88% | 1.999.435,00 |
| 06.10.2025 | 2,27 | 2,38 | 2,25 | 2,28 | 3,17% | 1.628.810,00 |
| 02.10.2025 | 2,20 | 2,27 | 2,18 | 2,21 | 2,79% | 1.996.955,00 |
| 01.10.2025 | 2,23 | 2,33 | 2,09 | 2,15 | -3,15% | 5.432.248,00 |
| 30.09.2025 | 2,20 | 2,25 | 2,16 | 2,22 | -0,45% | 891.550,00 |
| 29.09.2025 | 2,25 | 2,31 | 2,18 | 2,23 | 0,00% | 1.167.099,00 |
| 26.09.2025 | 2,22 | 2,27 | 2,13 | 2,23 | 1,83% | 1.751.903,00 |
| 25.09.2025 | 2,42 | 2,42 | 2,17 | 2,19 | -9,50% | 2.891.152,00 |
| 24.09.2025 | 2,58 | 2,63 | 2,42 | 2,42 | -6,56% | 1.768.747,00 |
| 23.09.2025 | 2,80 | 2,83 | 2,56 | 2,59 | -0,77% | 3.254.418,00 |
| 22.09.2025 | 3,30 | 3,43 | 2,58 | 2,61 | -17,41% | 3.979.943,00 |
| 19.09.2025 | 3,37 | 3,38 | 3,13 | 3,16 | -4,68% | 877.450,00 |
| 18.09.2025 | 3,41 | 3,58 | 3,27 | 3,32 | -1,78% | 1.236.239,00 |
| 17.09.2025 | 3,41 | 3,47 | 3,21 | 3,38 | -1,03% | 1.335.186,00 |
| 16.09.2025 | 3,61 | 3,64 | 3,31 | 3,41 | -4,48% | 1.785.750,00 |
| 15.09.2025 | 2,81 | 3,65 | 2,78 | 3,57 | 34,21% | 8.010.666,00 |
| 12.09.2025 | 2,74 | 2,74 | 2,65 | 2,66 | -2,92% | 482.446,00 |
| 11.09.2025 | 2,62 | 2,75 | 2,62 | 2,74 | 3,79% | 846.828,00 |
| 10.09.2025 | 2,68 | 2,69 | 2,58 | 2,64 | -1,49% | 599.710,00 |
| 09.09.2025 | 2,70 | 2,74 | 2,60 | 2,68 | -1,18% | 743.910,00 |
| 08.09.2025 | 2,75 | 2,75 | 2,57 | 2,71 | -0,29% | 1.207.941,00 |
| 05.09.2025 | 2,71 | 2,85 | 2,64 | 2,72 | 1,87% | 1.412.164,00 |
| 04.09.2025 | 2,65 | 2,70 | 2,58 | 2,67 | 4,09% | 1.306.090,00 |
| 03.09.2025 | 2,50 | 2,72 | 2,50 | 2,57 | 2,19% | 1.104.446,00 |
| 02.09.2025 | 2,57 | 2,69 | 2,45 | 2,51 | -3,46% | 694.066,00 |
| 29.08.2025 | 2,53 | 2,61 | 2,33 | 2,60 | 1,96% | 1.328.749,00 |
| 28.08.2025 | 2,60 | 2,70 | 2,53 | 2,55 | -1,16% | 838.147,00 |
| 27.08.2025 | 2,56 | 2,61 | 2,53 | 2,58 | 0,39% | 402.759,00 |
| 26.08.2025 | 2,53 | 2,62 | 2,45 | 2,57 | 1,58% | 755.586,00 |
| 25.08.2025 | 2,60 | 2,67 | 2,50 | 2,53 | -3,07% | 544.448,00 |
| 22.08.2025 | 2,62 | 2,76 | 2,60 | 2,61 | 0,00% | 928.435,00 |
| 21.08.2025 | 2,61 | 2,68 | 2,53 | 2,61 | 0,38% | 609.988,00 |
| 20.08.2025 | 2,76 | 2,79 | 2,47 | 2,60 | -5,80% | 1.307.893,00 |
| 19.08.2025 | 2,81 | 2,87 | 2,70 | 2,76 | -3,50% | 1.258.047,00 |
| 18.08.2025 | 2,46 | 3,07 | 2,46 | 2,86 | 16,26% | 3.507.392,00 |
| 15.08.2025 | 2,35 | 2,52 | 2,35 | 2,46 | 4,68% | 1.153.420,00 |
| 14.08.2025 | 2,34 | 2,43 | 2,29 | 2,35 | 0,86% | 997.633,00 |
| 13.08.2025 | 2,27 | 2,48 | 2,25 | 2,33 | 4,02% | 1.348.610,00 |
| 12.08.2025 | 2,46 | 2,49 | 2,20 | 2,24 | -7,44% | 901.239,00 |
| 11.08.2025 | 2,57 | 2,58 | 2,20 | 2,42 | -3,20% | 1.771.192,00 |
| 08.08.2025 | 2,67 | 2,94 | 2,44 | 2,50 | -3,10% | 3.317.441,00 |
| 07.08.2025 | 2,00 | 2,77 | 2,00 | 2,58 | 31,63% | 9.038.642,00 |
| 06.08.2025 | 2,01 | 2,07 | 1,95 | 1,96 | -2,49% | 761.486,00 |
| 05.08.2025 | 2,09 | 2,13 | 2,00 | 2,01 | -4,29% | 842.129,00 |
| 04.08.2025 | 2,12 | 2,16 | 2,04 | 2,10 | -0,71% | 1.243.019,00 |
| 01.08.2025 | 2,03 | 2,19 | 1,99 | 2,12 | 3,17% | 750.560,00 |
| 31.07.2025 | 2,17 | 2,20 | 2,03 | 2,05 | -5,09% | 496.601,00 |
| 30.07.2025 | 2,23 | 2,35 | 2,13 | 2,16 | -4,42% | 928.103,00 |
| 29.07.2025 | 2,22 | 2,27 | 2,07 | 2,26 | 3,67% | 756.214,00 |
| 28.07.2025 | 2,25 | 2,27 | 2,18 | 2,18 | -3,54% | 467.340,00 |
| 25.07.2025 | 2,29 | 2,30 | 2,18 | 2,26 | -1,31% | 565.714,00 |
| 24.07.2025 | 2,43 | 2,43 | 2,23 | 2,29 | -5,37% | 1.145.226,00 |
| 23.07.2025 | 2,24 | 2,53 | 2,19 | 2,42 | 9,01% | 1.368.192,00 |
| 22.07.2025 | 2,28 | 2,30 | 2,15 | 2,22 | -2,20% | 866.998,00 |
| 21.07.2025 | 2,37 | 2,49 | 2,26 | 2,27 | -2,16% | 1.297.315,00 |
| 18.07.2025 | 2,23 | 2,71 | 2,23 | 2,32 | 6,42% | 3.475.988,00 |
| 17.07.2025 | 2,00 | 2,26 | 1,92 | 2,18 | 7,92% | 1.119.792,00 |
| 16.07.2025 | 2,14 | 2,23 | 2,01 | 2,02 | -4,27% | 1.281.704,00 |
| 15.07.2025 | 2,38 | 2,39 | 2,10 | 2,11 | -11,34% | 1.702.480,00 |
| 14.07.2025 | 2,24 | 2,40 | 2,14 | 2,38 | 6,73% | 2.437.091,00 |
| 11.07.2025 | 1,97 | 2,41 | 1,93 | 2,23 | 12,06% | 4.059.059,00 |
| 10.07.2025 | 2,02 | 2,04 | 1,89 | 1,99 | -1,49% | 1.328.643,00 |
| 09.07.2025 | 1,74 | 2,17 | 1,73 | 2,02 | 18,13% | 3.421.650,00 |
| 08.07.2025 | 1,53 | 1,80 | 1,53 | 1,71 | 12,50% | 1.553.251,00 |
| 07.07.2025 | 1,47 | 1,53 | 1,44 | 1,52 | 2,70% | 569.356,00 |
| 03.07.2025 | 1,54 | 1,56 | 1,44 | 1,48 | -2,63% | 728.171,00 |
| 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 |