7,300$
-6,05%
Echtzeit-Aktienkurs 4D Molecular Therapeutics Inc
Bid:
Ask:
Aktienkurse zur 4D Molecular Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 7,70 | 7,70 | 7,20 | 7,30 | -6,05% | 972.272,00 |
| 07.01.2026 | 7,29 | 8,06 | 7,22 | 7,77 | 8,22% | 979.979,00 |
| 06.01.2026 | 7,30 | 7,37 | 7,10 | 7,18 | -1,64% | 528.943,00 |
| 05.01.2026 | 7,33 | 7,46 | 6,96 | 7,30 | -0,27% | 768.522,00 |
| 02.01.2026 | 7,63 | 7,65 | 7,13 | 7,32 | -2,40% | 1.030.585,00 |
| 31.12.2025 | 7,57 | 7,71 | 7,43 | 7,50 | -1,06% | 786.774,00 |
| 30.12.2025 | 7,63 | 7,88 | 7,55 | 7,58 | -1,30% | 585.680,00 |
| 29.12.2025 | 7,90 | 7,91 | 7,67 | 7,68 | -3,64% | 736.823,00 |
| 26.12.2025 | 8,06 | 8,13 | 7,72 | 7,97 | -1,60% | 762.916,00 |
| 24.12.2025 | 7,73 | 8,13 | 7,67 | 8,10 | 2,53% | 613.906,00 |
| 23.12.2025 | 8,61 | 8,62 | 7,80 | 7,90 | -9,30% | 1.146.062,00 |
| 22.12.2025 | 8,75 | 8,91 | 8,61 | 8,71 | 0,58% | 832.117,00 |
| 19.12.2025 | 8,44 | 9,04 | 8,37 | 8,66 | -0,35% | 4.815.185,00 |
| 18.12.2025 | 9,51 | 9,66 | 8,46 | 8,69 | -5,65% | 1.785.473,00 |
| 17.12.2025 | 11,63 | 11,81 | 9,03 | 9,21 | -19,98% | 3.291.657,00 |
| 16.12.2025 | 10,90 | 11,64 | 10,87 | 11,51 | 5,16% | 958.066,00 |
| 15.12.2025 | 10,95 | 11,19 | 10,56 | 10,95 | 0,97% | 862.358,00 |
| 12.12.2025 | 10,94 | 11,60 | 10,71 | 10,84 | -0,73% | 961.463,00 |
| 11.12.2025 | 10,92 | 11,11 | 10,64 | 10,92 | 0,65% | 562.055,00 |
| 10.12.2025 | 10,49 | 10,89 | 10,30 | 10,85 | 3,24% | 689.031,00 |
| 09.12.2025 | 11,00 | 11,17 | 10,47 | 10,51 | -5,23% | 815.447,00 |
| 08.12.2025 | 10,92 | 11,39 | 10,90 | 11,09 | 3,64% | 929.348,00 |
| 05.12.2025 | 11,30 | 11,50 | 10,67 | 10,70 | -4,38% | 485.629,00 |
| 04.12.2025 | 10,68 | 11,40 | 10,54 | 11,19 | 4,58% | 697.098,00 |
| 03.12.2025 | 10,19 | 10,77 | 10,19 | 10,70 | 5,63% | 700.587,00 |
| 02.12.2025 | 10,50 | 10,50 | 9,92 | 10,13 | -3,57% | 1.132.180,00 |
| 01.12.2025 | 11,40 | 11,60 | 10,48 | 10,51 | -9,91% | 899.113,00 |
| 28.11.2025 | 11,12 | 11,89 | 10,87 | 11,66 | 6,10% | 845.247,00 |
| 26.11.2025 | 10,73 | 11,00 | 10,41 | 10,99 | 2,90% | 650.492,00 |
| 25.11.2025 | 10,96 | 11,12 | 10,54 | 10,68 | -1,93% | 672.518,00 |
| 24.11.2025 | 10,86 | 11,18 | 10,71 | 10,89 | 5,32% | 484.759,00 |
| 20.11.2025 | 11,00 | 11,30 | 10,29 | 10,34 | -4,35% | 883.972,00 |
| 19.11.2025 | 10,11 | 11,00 | 10,09 | 10,81 | 7,24% | 904.164,00 |
| 18.11.2025 | 10,81 | 10,86 | 10,04 | 10,08 | -7,95% | 1.068.083,00 |
| 17.11.2025 | 10,75 | 11,43 | 10,46 | 10,95 | 6,52% | 624.724,00 |
| 13.11.2025 | 10,80 | 11,13 | 10,18 | 10,28 | -6,29% | 687.695,00 |
| 12.11.2025 | 10,88 | 11,56 | 10,75 | 10,97 | 1,48% | 988.651,00 |
| 11.11.2025 | 10,32 | 10,97 | 9,98 | 10,81 | 6,50% | 1.821.639,00 |
| 10.11.2025 | 10,35 | 10,63 | 9,78 | 10,15 | -3,33% | 1.294.040,00 |
| 07.11.2025 | 11,02 | 11,02 | 10,04 | 10,50 | -3,85% | 1.207.861,00 |
| 06.11.2025 | 11,35 | 11,80 | 10,41 | 10,92 | 3,90% | 1.318.628,00 |
| 05.11.2025 | 10,65 | 10,93 | 10,33 | 10,51 | -2,23% | 631.608,00 |
| 04.11.2025 | 10,77 | 11,34 | 10,65 | 10,75 | -4,19% | 596.203,00 |
| 03.11.2025 | 11,60 | 11,70 | 10,60 | 11,22 | -2,60% | 996.201,00 |
| 31.10.2025 | 11,95 | 12,00 | 11,42 | 11,52 | 1,59% | 1.106.588,00 |
| 30.10.2025 | 11,29 | 11,59 | 11,09 | 11,34 | -0,61% | 923.315,00 |
| 29.10.2025 | 11,95 | 11,96 | 11,25 | 11,41 | -4,68% | 602.924,00 |
| 28.10.2025 | 12,24 | 12,34 | 11,46 | 11,97 | -2,44% | 978.939,00 |
| 27.10.2025 | 11,30 | 12,32 | 10,87 | 12,27 | 8,20% | 1.627.658,00 |
| 24.10.2025 | 10,83 | 12,34 | 10,45 | 11,34 | 13,40% | 2.317.136,00 |
| 23.10.2025 | 10,52 | 10,73 | 9,95 | 10,00 | -4,94% | 630.704,00 |
| 22.10.2025 | 11,17 | 11,38 | 10,36 | 10,52 | -6,41% | 742.110,00 |
| 21.10.2025 | 11,14 | 11,65 | 10,73 | 11,24 | -0,27% | 777.951,00 |
| 20.10.2025 | 10,06 | 11,29 | 9,93 | 11,27 | 14,53% | 920.205,00 |
| 17.10.2025 | 9,95 | 10,25 | 9,61 | 9,84 | -2,48% | 469.574,00 |
| 16.10.2025 | 10,17 | 10,73 | 9,98 | 10,09 | 1,31% | 727.676,00 |
| 15.10.2025 | 10,05 | 10,26 | 9,63 | 9,96 | -0,10% | 521.811,00 |
| 14.10.2025 | 9,60 | 10,06 | 9,40 | 9,97 | 3,10% | 700.089,00 |
| 13.10.2025 | 8,90 | 9,70 | 8,50 | 9,67 | 8,65% | 1.884.556,00 |
| 10.10.2025 | 9,60 | 9,64 | 8,76 | 8,90 | -6,90% | 738.312,00 |
| 09.10.2025 | 9,64 | 10,03 | 9,49 | 9,56 | -1,04% | 593.312,00 |
| 08.10.2025 | 8,43 | 9,84 | 8,30 | 9,66 | 16,11% | 1.220.855,00 |
| 07.10.2025 | 8,38 | 8,45 | 8,11 | 8,32 | -0,95% | 573.503,00 |
| 06.10.2025 | 8,64 | 8,80 | 8,37 | 8,40 | -3,11% | 451.671,00 |
| 02.10.2025 | 8,83 | 9,03 | 8,53 | 8,67 | -0,69% | 402.150,00 |
| 01.10.2025 | 8,61 | 8,97 | 8,50 | 8,73 | 0,58% | 607.869,00 |
| 30.09.2025 | 8,19 | 8,72 | 8,19 | 8,68 | 3,95% | 569.508,00 |
| 29.09.2025 | 8,33 | 8,56 | 8,15 | 8,35 | -0,48% | 463.870,00 |
| 26.09.2025 | 8,48 | 8,69 | 8,05 | 8,39 | -0,36% | 867.338,00 |
| 25.09.2025 | 8,29 | 8,70 | 8,16 | 8,42 | -0,24% | 979.651,00 |
| 24.09.2025 | 7,58 | 8,48 | 7,50 | 8,44 | 10,91% | 863.696,00 |
| 23.09.2025 | 7,51 | 8,01 | 7,50 | 7,61 | 2,84% | 1.207.719,00 |
| 22.09.2025 | 6,61 | 7,42 | 6,47 | 7,40 | 12,12% | 973.865,00 |
| 19.09.2025 | 6,96 | 7,15 | 6,60 | 6,60 | -7,04% | 1.177.168,00 |
| 18.09.2025 | 6,79 | 7,19 | 6,76 | 7,10 | 6,61% | 588.276,00 |
| 17.09.2025 | 6,72 | 7,05 | 6,64 | 6,66 | -0,45% | 420.293,00 |
| 16.09.2025 | 6,83 | 6,93 | 6,61 | 6,69 | -1,62% | 465.076,00 |
| 15.09.2025 | 6,86 | 6,97 | 6,60 | 6,80 | -0,15% | 465.137,00 |
| 12.09.2025 | 7,07 | 7,07 | 6,65 | 6,81 | -3,68% | 517.135,00 |
| 11.09.2025 | 6,96 | 7,21 | 6,78 | 7,07 | 1,87% | 606.506,00 |
| 10.09.2025 | 7,00 | 7,10 | 6,81 | 6,94 | -0,43% | 623.661,00 |
| 09.09.2025 | 6,96 | 7,07 | 6,83 | 6,97 | 0,00% | 354.392,00 |
| 08.09.2025 | 7,35 | 7,40 | 6,92 | 6,97 | -4,13% | 480.914,00 |
| 05.09.2025 | 6,64 | 7,31 | 6,53 | 7,27 | 9,98% | 760.204,00 |
| 04.09.2025 | 6,52 | 6,65 | 6,09 | 6,61 | 2,01% | 646.706,00 |
| 03.09.2025 | 6,14 | 6,49 | 6,10 | 6,48 | 5,54% | 653.848,00 |
| 02.09.2025 | 6,02 | 6,26 | 5,97 | 6,14 | -0,32% | 453.669,00 |
| 29.08.2025 | 6,18 | 6,27 | 6,08 | 6,16 | -0,32% | 342.592,00 |
| 28.08.2025 | 6,69 | 6,73 | 6,09 | 6,18 | -4,33% | 482.604,00 |
| 27.08.2025 | 6,54 | 6,82 | 6,39 | 6,46 | -1,07% | 398.985,00 |
| 26.08.2025 | 6,78 | 6,83 | 6,43 | 6,53 | -3,12% | 908.293,00 |
| 25.08.2025 | 7,19 | 7,19 | 6,65 | 6,74 | -4,94% | 638.802,00 |
| 22.08.2025 | 6,91 | 7,33 | 6,88 | 7,09 | 3,50% | 446.228,00 |
| 21.08.2025 | 6,78 | 6,96 | 6,64 | 6,85 | 0,00% | 380.458,00 |
| 20.08.2025 | 6,54 | 7,12 | 6,51 | 6,85 | 4,26% | 635.164,00 |
| 19.08.2025 | 7,26 | 7,31 | 6,35 | 6,57 | -9,63% | 982.933,00 |
| 18.08.2025 | 7,33 | 7,59 | 7,18 | 7,27 | 0,14% | 1.203.445,00 |
| 15.08.2025 | 7,14 | 7,53 | 7,01 | 7,26 | 2,25% | 1.109.499,00 |
| 14.08.2025 | 6,48 | 7,25 | 6,46 | 7,10 | 6,45% | 1.063.341,00 |
| 13.08.2025 | 6,20 | 6,84 | 6,15 | 6,67 | 8,46% | 1.404.640,00 |