4,190$
-3,57%
Echtzeit-Aktienkurs C4 Therapeutics
Bid:
Ask:
Aktienkurse zur C4 Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 4,02 | 4,48 | 3,99 | 4,22 | 2,31% | 2.911.450,00 |
| 22.06.2026 | 4,17 | 4,41 | 4,10 | 4,12 | -0,72% | 2.995.166,00 |
| 18.06.2026 | 3,95 | 4,18 | 3,86 | 4,15 | 6,14% | 3.426.950,00 |
| 17.06.2026 | 3,88 | 4,18 | 3,84 | 3,91 | 1,82% | 2.093.948,00 |
| 16.06.2026 | 3,83 | 3,93 | 3,61 | 3,84 | 0,52% | 1.539.402,00 |
| 15.06.2026 | 3,98 | 4,05 | 3,82 | 3,82 | -2,05% | 1.551.661,00 |
| 12.06.2026 | 3,88 | 4,25 | 3,84 | 3,90 | 0,91% | 2.848.875,00 |
| 11.06.2026 | 3,85 | 3,98 | 3,73 | 3,87 | -0,26% | 2.226.441,00 |
| 10.06.2026 | 3,57 | 3,89 | 3,53 | 3,88 | 8,24% | 2.276.908,00 |
| 09.06.2026 | 3,62 | 3,87 | 3,44 | 3,58 | 0,00% | 1.648.500,00 |
| 08.06.2026 | 3,99 | 3,99 | 3,54 | 3,58 | -6,65% | 1.940.181,00 |
| 05.06.2026 | 4,15 | 4,16 | 3,79 | 3,84 | -7,92% | 2.124.973,00 |
| 04.06.2026 | 3,97 | 4,45 | 3,97 | 4,17 | 5,31% | 1.547.882,00 |
| 03.06.2026 | 4,30 | 4,31 | 3,90 | 3,96 | -9,29% | 1.989.645,00 |
| 02.06.2026 | 4,27 | 4,58 | 4,13 | 4,36 | -0,46% | 4.005.538,00 |
| 01.06.2026 | 4,36 | 4,60 | 4,31 | 4,38 | 0,23% | 3.766.001,00 |
| 29.05.2026 | 3,66 | 4,58 | 3,66 | 4,37 | 19,40% | 5.878.618,00 |
| 28.05.2026 | 3,77 | 3,82 | 3,63 | 3,66 | -2,14% | 1.105.181,00 |
| 27.05.2026 | 3,52 | 3,97 | 3,52 | 3,74 | 6,70% | 2.481.014,00 |
| 26.05.2026 | 3,59 | 3,65 | 3,48 | 3,51 | -1,54% | 1.675.442,00 |
| 22.05.2026 | 3,57 | 3,69 | 3,54 | 3,56 | 1,14% | 1.707.828,00 |
| 21.05.2026 | 3,23 | 3,56 | 3,19 | 3,52 | 7,65% | 2.126.719,00 |
| 20.05.2026 | 3,16 | 3,39 | 3,14 | 3,27 | 4,81% | 1.552.708,00 |
| 19.05.2026 | 3,16 | 3,22 | 3,05 | 3,12 | -2,95% | 1.896.918,00 |
| 18.05.2026 | 3,53 | 3,58 | 3,12 | 3,22 | -10,07% | 2.079.426,00 |
| 15.05.2026 | 3,57 | 3,70 | 3,28 | 3,58 | -1,65% | 2.279.712,00 |
| 14.05.2026 | 3,69 | 3,79 | 3,48 | 3,64 | -0,82% | 2.820.812,00 |
| 13.05.2026 | 3,19 | 3,95 | 3,14 | 3,67 | 15,80% | 14.065.871,00 |
| 12.05.2026 | 3,08 | 3,20 | 3,04 | 3,17 | 0,00% | 2.313.938,00 |
| 11.05.2026 | 2,95 | 3,20 | 2,95 | 3,17 | 7,29% | 2.982.601,00 |
| 08.05.2026 | 2,98 | 3,08 | 2,92 | 2,95 | -0,67% | 1.340.555,00 |
| 07.05.2026 | 2,91 | 3,10 | 2,80 | 2,97 | 1,37% | 2.795.275,00 |
| 06.05.2026 | 3,00 | 3,01 | 2,90 | 2,93 | -1,35% | 1.302.204,00 |
| 05.05.2026 | 3,04 | 3,07 | 2,89 | 2,97 | -2,14% | 1.192.687,00 |
| 04.05.2026 | 2,89 | 3,20 | 2,83 | 3,04 | 3,58% | 4.189.254,00 |
| 01.05.2026 | 2,83 | 3,09 | 2,75 | 2,93 | 3,53% | 4.844.145,00 |
| 30.04.2026 | 2,59 | 2,90 | 2,57 | 2,83 | 10,55% | 2.314.677,00 |
| 29.04.2026 | 2,74 | 2,77 | 2,52 | 2,56 | -6,91% | 1.839.566,00 |
| 28.04.2026 | 2,83 | 2,95 | 2,73 | 2,75 | -2,83% | 1.707.501,00 |
| 27.04.2026 | 2,88 | 3,01 | 2,82 | 2,83 | -1,74% | 1.199.299,00 |
| 24.04.2026 | 2,97 | 3,01 | 2,77 | 2,88 | -3,19% | 2.142.614,00 |
| 23.04.2026 | 3,04 | 3,08 | 2,93 | 2,98 | -3,41% | 2.275.721,00 |
| 22.04.2026 | 3,15 | 3,20 | 2,99 | 3,08 | -1,28% | 1.593.974,00 |
| 21.04.2026 | 2,98 | 3,15 | 2,89 | 3,12 | 4,52% | 3.318.833,00 |
| 20.04.2026 | 2,90 | 3,08 | 2,86 | 2,99 | 2,05% | 2.561.050,00 |
| 17.04.2026 | 2,97 | 3,02 | 2,87 | 2,93 | 0,86% | 1.127.432,00 |
| 16.04.2026 | 2,85 | 2,94 | 2,80 | 2,90 | 0,35% | 1.337.865,00 |
| 15.04.2026 | 2,78 | 2,94 | 2,76 | 2,89 | 4,71% | 1.843.570,00 |
| 14.04.2026 | 2,77 | 2,96 | 2,71 | 2,76 | 0,00% | 3.925.698,00 |
| 13.04.2026 | 2,52 | 3,02 | 2,50 | 2,76 | 8,88% | 5.210.187,00 |
| 10.04.2026 | 2,84 | 2,87 | 2,50 | 2,54 | -10,42% | 3.903.616,00 |
| 09.04.2026 | 2,83 | 3,01 | 2,67 | 2,83 | -2,25% | 19.569.695,00 |
| 08.04.2026 | 2,86 | 2,96 | 2,83 | 2,90 | 5,66% | 1.639.549,00 |
| 07.04.2026 | 2,84 | 2,86 | 2,71 | 2,74 | -3,52% | 1.197.834,00 |
| 06.04.2026 | 2,82 | 3,02 | 2,82 | 2,84 | 0,71% | 1.482.750,00 |
| 02.04.2026 | 2,63 | 2,84 | 2,60 | 2,82 | 4,83% | 2.127.267,00 |
| 01.04.2026 | 2,69 | 2,85 | 2,66 | 2,69 | 2,48% | 2.423.236,00 |
| 31.03.2026 | 2,45 | 2,66 | 2,45 | 2,63 | 11,23% | 2.054.707,00 |
| 30.03.2026 | 2,42 | 2,46 | 2,30 | 2,36 | -2,07% | 702.774,00 |
| 27.03.2026 | 2,60 | 2,60 | 2,39 | 2,41 | -8,19% | 1.631.472,00 |
| 26.03.2026 | 2,61 | 2,80 | 2,61 | 2,63 | -2,42% | 1.638.771,00 |
| 25.03.2026 | 2,63 | 2,77 | 2,62 | 2,69 | 7,60% | 1.344.430,00 |
| 24.03.2026 | 2,55 | 2,63 | 2,49 | 2,50 | -2,34% | 1.627.168,00 |
| 23.03.2026 | 2,76 | 2,81 | 2,55 | 2,56 | -5,19% | 2.185.785,00 |
| 20.03.2026 | 2,58 | 2,85 | 2,58 | 2,70 | 3,25% | 3.286.352,00 |
| 19.03.2026 | 2,61 | 2,73 | 2,53 | 2,62 | -2,79% | 2.021.961,00 |
| 18.03.2026 | 2,75 | 2,77 | 2,64 | 2,69 | -2,54% | 2.510.104,00 |
| 17.03.2026 | 2,73 | 2,82 | 2,70 | 2,76 | 1,10% | 1.940.458,00 |
| 16.03.2026 | 2,77 | 2,88 | 2,68 | 2,73 | 0,37% | 1.637.788,00 |
| 13.03.2026 | 2,78 | 2,94 | 2,71 | 2,72 | -1,27% | 1.852.682,00 |
| 12.03.2026 | 2,93 | 2,94 | 2,75 | 2,76 | -7,86% | 1.698.887,00 |
| 11.03.2026 | 3,13 | 3,13 | 2,82 | 2,99 | -3,86% | 3.638.368,00 |
| 10.03.2026 | 3,59 | 3,64 | 3,11 | 3,11 | -13,13% | 3.419.202,00 |
| 09.03.2026 | 3,14 | 3,82 | 3,12 | 3,58 | 17,38% | 6.559.548,00 |
| 06.03.2026 | 2,95 | 3,12 | 2,85 | 3,05 | 0,66% | 1.844.582,00 |
| 05.03.2026 | 3,10 | 3,10 | 2,87 | 3,03 | -2,26% | 2.494.761,00 |
| 04.03.2026 | 2,95 | 3,20 | 2,91 | 3,10 | 5,44% | 3.212.945,00 |
| 03.03.2026 | 3,06 | 3,12 | 2,75 | 2,94 | -6,96% | 4.894.852,00 |
| 02.03.2026 | 2,61 | 3,22 | 2,57 | 3,16 | 16,61% | 6.762.696,00 |
| 27.02.2026 | 2,78 | 2,97 | 2,67 | 2,71 | -2,17% | 3.464.232,00 |
| 26.02.2026 | 2,93 | 3,00 | 2,61 | 2,77 | 0,00% | 4.390.400,00 |
| 25.02.2026 | 2,41 | 2,87 | 2,41 | 2,77 | 15,42% | 6.525.475,00 |
| 24.02.2026 | 2,33 | 2,77 | 2,33 | 2,40 | 3,67% | 6.056.756,00 |
| 23.02.2026 | 2,15 | 2,33 | 2,12 | 2,32 | 7,18% | 1.600.535,00 |
| 20.02.2026 | 2,10 | 2,22 | 2,08 | 2,16 | 2,13% | 1.144.611,00 |
| 19.02.2026 | 1,93 | 2,12 | 1,88 | 2,12 | 10,44% | 1.273.032,00 |
| 18.02.2026 | 1,83 | 1,98 | 1,81 | 1,92 | 4,08% | 1.032.841,00 |
| 17.02.2026 | 1,84 | 1,87 | 1,79 | 1,84 | -2,65% | 783.410,00 |
| 13.02.2026 | 1,85 | 1,97 | 1,85 | 1,89 | 3,28% | 697.942,00 |
| 12.02.2026 | 1,80 | 1,87 | 1,78 | 1,83 | -0,27% | 622.337,00 |