2,775$
-3,98%
Echtzeit-Aktienkurs C4 Therapeutics
Bid:
Ask:
Aktienkurse zur C4 Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,86 | 2,86 | 2,64 | 2,78 | -3,98% | 4.965.262,00 |
| 11.11.2026 | 3,04 | 3,07 | 2,86 | 2,89 | -3,83% | 2.132.445,00 |
| 10.11.2026 | 3,11 | 3,16 | 2,93 | 3,01 | -4,60% | 1.453.492,00 |
| 09.11.2026 | 3,13 | 3,23 | 3,04 | 3,15 | 2,27% | 2.388.144,00 |
| 06.11.2026 | 2,96 | 3,21 | 2,95 | 3,08 | 4,05% | 2.965.769,00 |
| 05.11.2026 | 3,08 | 3,22 | 2,91 | 2,96 | -5,13% | 3.682.339,00 |
| 04.11.2026 | 3,36 | 3,39 | 3,02 | 3,12 | -2,65% | 1.971.780,00 |
| 03.11.2026 | 3,27 | 3,42 | 3,17 | 3,21 | 0,16% | 1.584.376,00 |
| 02.11.2026 | 3,36 | 3,41 | 3,16 | 3,20 | -5,04% | 2.861.726,00 |
| 30.10.2026 | 3,23 | 3,38 | 3,21 | 3,37 | 1,66% | 2.353.441,00 |
| 29.10.2026 | 3,41 | 3,44 | 3,20 | 3,32 | -2,21% | 2.714.973,00 |
| 28.10.2026 | 3,25 | 3,53 | 3,23 | 3,39 | 5,28% | 4.105.806,00 |
| 27.10.2026 | 2,99 | 3,24 | 2,95 | 3,22 | 8,05% | 4.118.197,00 |
| 26.10.2026 | 3,07 | 3,07 | 2,94 | 2,98 | -2,30% | 3.179.037,00 |
| 23.10.2026 | 3,15 | 3,17 | 3,02 | 3,05 | -3,94% | 4.730.772,00 |
| 22.10.2026 | 3,13 | 3,25 | 3,12 | 3,18 | 0,32% | 1.677.812,00 |
| 21.10.2026 | 3,15 | 3,22 | 3,10 | 3,17 | 0,00% | 2.188.733,00 |
| 20.10.2026 | 2,86 | 3,20 | 2,86 | 3,17 | 10,09% | 3.665.194,00 |
| 19.10.2026 | 2,80 | 2,94 | 2,80 | 2,88 | 3,98% | 3.110.979,00 |
| 16.10.2026 | 2,78 | 2,81 | 2,70 | 2,77 | -0,54% | 2.359.296,00 |
| 15.10.2026 | 2,66 | 2,85 | 2,60 | 2,78 | 6,51% | 3.274.478,00 |
| 14.10.2026 | 2,72 | 2,80 | 2,60 | 2,61 | -5,95% | 3.093.380,00 |
| 13.10.2026 | 3,04 | 3,06 | 2,75 | 2,78 | -9,46% | 3.820.871,00 |
| 12.10.2026 | 3,16 | 3,30 | 3,05 | 3,07 | -3,01% | 1.490.772,00 |
| 09.10.2026 | 3,00 | 3,19 | 2,95 | 3,16 | 11,07% | 2.505.552,00 |
| 08.10.2026 | 2,80 | 2,88 | 2,72 | 2,85 | 0,53% | 2.105.587,00 |
| 07.10.2026 | 2,85 | 2,95 | 2,82 | 2,83 | -1,91% | 2.265.811,00 |
| 06.10.2026 | 3,02 | 3,03 | 2,79 | 2,89 | -3,51% | 2.088.673,00 |
| 05.10.2026 | 3,01 | 3,10 | 2,95 | 2,99 | 1,36% | 1.431.060,00 |
| 02.10.2026 | 3,19 | 3,33 | 2,93 | 2,95 | -6,05% | 3.373.798,00 |
| 01.10.2026 | 3,31 | 3,37 | 3,14 | 3,14 | -5,71% | 1.891.408,00 |
| 30.09.2026 | 3,16 | 3,37 | 3,14 | 3,33 | 6,73% | 2.609.141,00 |
| 29.09.2026 | 3,09 | 3,22 | 3,00 | 3,12 | 0,00% | 1.553.710,00 |
| 28.09.2026 | 3,02 | 3,16 | 2,98 | 3,12 | 4,70% | 2.756.309,00 |
| 25.09.2026 | 3,03 | 3,12 | 2,93 | 2,98 | -1,65% | 2.116.775,00 |
| 24.09.2026 | 3,03 | 3,06 | 2,88 | 3,03 | -1,62% | 2.786.888,00 |
| 23.09.2026 | 3,32 | 3,34 | 2,93 | 3,08 | -6,95% | 4.591.687,00 |
| 22.09.2026 | 3,33 | 3,42 | 3,29 | 3,31 | 0,30% | 1.357.699,00 |
| 21.09.2026 | 3,44 | 3,45 | 3,25 | 3,30 | -2,65% | 2.029.022,00 |
| 18.09.2026 | 3,43 | 3,48 | 3,38 | 3,39 | -0,59% | 1.630.860,00 |
| 17.09.2026 | 3,51 | 3,59 | 3,40 | 3,41 | -1,16% | 1.758.042,00 |
| 16.09.2026 | 3,44 | 3,53 | 3,43 | 3,45 | 0,58% | 2.320.466,00 |
| 15.09.2026 | 3,40 | 3,46 | 3,32 | 3,43 | 0,00% | 1.343.500,00 |
| 14.09.2026 | 3,46 | 3,54 | 3,41 | 3,43 | -2,56% | 1.485.355,00 |
| 11.09.2026 | 3,48 | 3,53 | 3,36 | 3,52 | 3,38% | 1.453.263,00 |
| 10.09.2026 | 3,40 | 3,41 | 3,31 | 3,41 | -0,58% | 1.167.560,00 |
| 09.09.2026 | 3,54 | 3,54 | 3,42 | 3,43 | -3,52% | 1.440.252,00 |
| 08.09.2026 | 3,72 | 3,74 | 3,55 | 3,55 | -5,59% | 2.169.982,00 |
| 04.09.2026 | 3,72 | 3,85 | 3,66 | 3,76 | 0,80% | 2.363.367,00 |
| 03.09.2026 | 3,83 | 3,85 | 3,70 | 3,73 | -1,32% | 2.218.702,00 |
| 02.09.2026 | 3,87 | 4,07 | 3,73 | 3,78 | -2,33% | 1.760.522,00 |
| 01.09.2026 | 3,70 | 3,94 | 3,66 | 3,87 | 4,31% | 2.363.046,00 |
| 31.08.2026 | 3,83 | 3,85 | 3,70 | 3,71 | -3,51% | 1.853.249,00 |
| 28.08.2026 | 4,07 | 4,10 | 3,83 | 3,85 | -6,11% | 1.823.098,00 |
| 27.08.2026 | 4,25 | 4,30 | 4,09 | 4,10 | -3,19% | 1.985.017,00 |
| 26.08.2026 | 4,15 | 4,24 | 4,03 | 4,23 | 0,71% | 1.737.859,00 |
| 25.08.2026 | 4,11 | 4,24 | 4,09 | 4,20 | 2,07% | 4.254.772,00 |
| 24.08.2026 | 3,97 | 4,14 | 3,81 | 4,12 | 2,88% | 1.746.986,00 |
| 21.08.2026 | 4,07 | 4,10 | 3,94 | 4,00 | -0,37% | 1.160.039,00 |
| 20.08.2026 | 4,14 | 4,15 | 3,83 | 4,02 | -4,18% | 2.272.396,00 |
| 19.08.2026 | 4,25 | 4,38 | 4,13 | 4,19 | 0,36% | 2.844.687,00 |
| 18.08.2026 | 4,21 | 4,30 | 4,11 | 4,18 | -2,11% | 2.878.645,00 |
| 17.08.2026 | 4,32 | 4,32 | 4,11 | 4,27 | 0,83% | 2.079.614,00 |
| 14.08.2026 | 4,07 | 4,32 | 3,90 | 4,23 | 3,80% | 3.398.069,00 |
| 13.08.2026 | 3,93 | 4,23 | 3,86 | 4,08 | 4,49% | 3.710.177,00 |
| 12.08.2026 | 3,95 | 4,00 | 3,83 | 3,90 | 0,78% | 1.956.383,00 |
| 11.08.2026 | 3,84 | 4,00 | 3,64 | 3,87 | 6,91% | 3.085.279,00 |
| 10.08.2026 | 3,75 | 3,75 | 3,60 | 3,62 | -2,69% | 1.927.961,00 |
| 07.08.2026 | 3,69 | 3,75 | 3,65 | 3,72 | 2,06% | 1.501.127,00 |
| 06.08.2026 | 3,62 | 3,72 | 3,59 | 3,65 | 0,69% | 1.663.309,00 |
| 05.08.2026 | 3,61 | 3,68 | 3,54 | 3,62 | 0,28% | 2.554.101,00 |
| 04.08.2026 | 3,53 | 3,64 | 3,47 | 3,61 | 3,59% | 2.511.189,00 |
| 03.08.2026 | 3,50 | 3,54 | 3,36 | 3,49 | -0,14% | 2.242.811,00 |
| 31.07.2026 | 3,66 | 3,66 | 3,45 | 3,49 | -4,64% | 1.946.574,00 |
| 30.07.2026 | 3,53 | 3,69 | 3,52 | 3,66 | 3,98% | 1.557.786,00 |
| 29.07.2026 | 3,53 | 3,68 | 3,45 | 3,52 | -0,85% | 2.221.170,00 |
| 28.07.2026 | 3,57 | 3,65 | 3,43 | 3,55 | -1,11% | 2.357.799,00 |
| 27.07.2026 | 3,45 | 3,71 | 3,43 | 3,59 | 5,59% | 4.269.720,00 |
| 24.07.2026 | 3,67 | 3,68 | 3,39 | 3,40 | -7,10% | 2.546.615,00 |
| 23.07.2026 | 3,67 | 3,74 | 3,60 | 3,66 | -2,14% | 1.774.269,00 |
| 22.07.2026 | 3,80 | 3,95 | 3,64 | 3,74 | -2,35% | 2.191.233,00 |
| 21.07.2026 | 3,58 | 3,91 | 3,58 | 3,83 | 6,98% | 3.194.792,00 |
| 20.07.2026 | 3,68 | 3,73 | 3,48 | 3,58 | -3,24% | 3.131.658,00 |
| 17.07.2026 | 3,48 | 3,77 | 3,44 | 3,70 | 3,35% | 2.450.804,00 |
| 16.07.2026 | 3,75 | 3,75 | 3,51 | 3,58 | -5,79% | 3.846.755,00 |
| 15.07.2026 | 3,83 | 3,84 | 3,70 | 3,80 | -0,26% | 4.003.746,00 |
| 14.07.2026 | 3,96 | 3,97 | 3,78 | 3,81 | -2,81% | 3.022.493,00 |
| 13.07.2026 | 4,05 | 4,05 | 3,83 | 3,92 | -3,45% | 2.991.387,00 |
| 10.07.2026 | 4,30 | 4,30 | 3,91 | 4,06 | -5,36% | 2.573.246,00 |
| 09.07.2026 | 4,19 | 4,40 | 4,13 | 4,29 | 2,39% | 2.458.847,00 |
| 08.07.2026 | 4,27 | 4,37 | 3,73 | 4,19 | -3,57% | 6.695.984,00 |
| 07.07.2026 | 4,15 | 4,43 | 3,97 | 4,35 | 4,95% | 4.359.479,00 |
| 06.07.2026 | 4,29 | 4,40 | 4,11 | 4,14 | -3,72% | 1.903.131,00 |
| 02.07.2026 | 4,37 | 4,43 | 4,15 | 4,30 | -0,81% | 2.624.634,00 |
| 01.07.2026 | 4,59 | 4,73 | 4,13 | 4,34 | -7,17% | 5.300.737,00 |
| 30.06.2026 | 4,35 | 5,17 | 4,31 | 4,67 | 7,60% | 6.611.198,00 |
| 29.06.2026 | 4,25 | 4,50 | 4,25 | 4,34 | -0,91% | 3.114.979,00 |
| 26.06.2026 | 4,45 | 4,58 | 4,14 | 4,38 | -0,45% | 19.512.288,00 |
| 25.06.2026 | 4,27 | 4,45 | 4,21 | 4,40 | 3,53% | 2.590.328,00 |
| 24.06.2026 | 4,23 | 4,38 | 4,16 | 4,25 | 0,83% | 2.735.381,00 |