9,970$
3,10%
Echtzeit-Aktienkurs 4D Molecular Therapeutics Inc
Bid:
Ask:
Aktienkurse zur 4D Molecular Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2025 | 5,53 | 6,25 | 5,46 | 6,15 | 11,62% | 1.153.566,00 |
| 11.08.2025 | 5,62 | 5,82 | 5,33 | 5,51 | -2,13% | 571.040,00 |
| 08.08.2025 | 5,83 | 5,94 | 5,50 | 5,63 | -2,60% | 551.215,00 |
| 07.08.2025 | 5,53 | 5,85 | 5,42 | 5,78 | 0,87% | 637.257,00 |
| 06.08.2025 | 5,97 | 6,02 | 5,67 | 5,73 | -5,29% | 824.176,00 |
| 05.08.2025 | 5,26 | 6,18 | 5,23 | 6,05 | 15,46% | 1.863.734,00 |
| 04.08.2025 | 6,01 | 6,05 | 5,11 | 5,24 | -18,38% | 3.669.276,00 |
| 01.08.2025 | 5,28 | 6,69 | 4,99 | 6,42 | 42,98% | 31.262.300,00 |
| 31.07.2025 | 4,42 | 4,61 | 4,30 | 4,49 | 1,81% | 419.487,00 |
| 30.07.2025 | 4,52 | 4,59 | 4,34 | 4,41 | 1,15% | 321.144,00 |
| 29.07.2025 | 4,70 | 4,70 | 4,27 | 4,36 | -6,03% | 297.337,00 |
| 28.07.2025 | 4,58 | 4,75 | 4,53 | 4,64 | 1,53% | 266.405,00 |
| 25.07.2025 | 4,61 | 4,61 | 4,43 | 4,57 | -0,87% | 231.158,00 |
| 24.07.2025 | 4,70 | 4,75 | 4,51 | 4,61 | -2,12% | 221.142,00 |
| 23.07.2025 | 4,57 | 4,80 | 4,49 | 4,71 | 4,67% | 339.002,00 |
| 22.07.2025 | 4,26 | 4,50 | 4,21 | 4,50 | 6,13% | 324.730,00 |
| 21.07.2025 | 4,22 | 4,40 | 4,15 | 4,24 | 0,47% | 317.704,00 |
| 18.07.2025 | 4,40 | 4,45 | 4,17 | 4,22 | -3,21% | 316.866,00 |
| 17.07.2025 | 4,25 | 4,41 | 4,19 | 4,36 | 2,35% | 275.862,00 |
| 16.07.2025 | 4,20 | 4,34 | 4,20 | 4,26 | 2,40% | 319.598,00 |
| 15.07.2025 | 4,40 | 4,40 | 4,11 | 4,16 | -5,02% | 248.919,00 |
| 14.07.2025 | 4,28 | 4,42 | 4,24 | 4,38 | 2,34% | 175.805,00 |
| 11.07.2025 | 4,30 | 4,35 | 4,23 | 4,28 | -1,61% | 183.304,00 |
| 10.07.2025 | 4,44 | 4,50 | 4,34 | 4,35 | -1,58% | 186.194,00 |
| 09.07.2025 | 4,28 | 4,48 | 4,25 | 4,42 | 4,74% | 299.294,00 |
| 08.07.2025 | 3,98 | 4,24 | 3,98 | 4,22 | 6,84% | 284.887,00 |
| 07.07.2025 | 4,24 | 4,36 | 3,86 | 3,95 | -6,84% | 290.455,00 |
| 03.07.2025 | 4,31 | 4,34 | 4,13 | 4,24 | -1,62% | 196.317,00 |
| 02.07.2025 | 4,15 | 4,40 | 4,15 | 4,31 | 3,86% | 617.322,00 |
| 01.07.2025 | 3,80 | 4,19 | 3,68 | 4,15 | 11,86% | 608.385,00 |
| 30.06.2025 | 3,86 | 3,89 | 3,71 | 3,71 | -3,39% | 235.648,00 |
| 27.06.2025 | 4,01 | 4,09 | 3,80 | 3,84 | -5,65% | 1.113.442,00 |
| 26.06.2025 | 4,10 | 4,11 | 3,90 | 4,07 | -0,25% | 228.460,00 |
| 25.06.2025 | 4,01 | 4,13 | 3,80 | 4,08 | 2,00% | 199.860,00 |
| 24.06.2025 | 3,84 | 4,02 | 3,75 | 4,00 | 6,10% | 342.602,00 |
| 23.06.2025 | 4,14 | 4,17 | 3,73 | 3,77 | -8,72% | 724.389,00 |
| 20.06.2025 | 4,15 | 4,23 | 4,05 | 4,13 | 0,98% | 595.805,00 |
| 18.06.2025 | 4,13 | 4,26 | 4,05 | 4,09 | -1,45% | 341.864,00 |
| 17.06.2025 | 4,29 | 4,39 | 4,12 | 4,15 | -5,03% | 253.483,00 |
| 16.06.2025 | 4,44 | 4,51 | 4,28 | 4,37 | -0,46% | 285.144,00 |
| 13.06.2025 | 4,42 | 4,62 | 4,35 | 4,39 | -2,44% | 486.406,00 |
| 12.06.2025 | 4,34 | 4,53 | 4,21 | 4,50 | 3,21% | 311.361,00 |
| 11.06.2025 | 4,57 | 4,62 | 4,32 | 4,36 | -2,46% | 536.030,00 |
| 10.06.2025 | 4,80 | 5,10 | 4,40 | 4,47 | -6,68% | 1.304.149,00 |
| 09.06.2025 | 4,42 | 4,83 | 4,38 | 4,79 | 10,11% | 718.407,00 |
| 06.06.2025 | 3,98 | 4,36 | 3,97 | 4,35 | 11,25% | 670.172,00 |
| 05.06.2025 | 3,77 | 3,96 | 3,76 | 3,91 | 2,09% | 179.259,00 |
| 04.06.2025 | 3,83 | 4,00 | 3,82 | 3,83 | -1,03% | 250.815,00 |
| 03.06.2025 | 3,78 | 3,92 | 3,71 | 3,87 | 3,20% | 318.438,00 |
| 02.06.2025 | 3,63 | 3,90 | 3,55 | 3,75 | 3,59% | 323.651,00 |
| 30.05.2025 | 3,68 | 3,72 | 3,48 | 3,62 | -2,43% | 456.420,00 |
| 29.05.2025 | 3,48 | 3,81 | 3,42 | 3,71 | 6,92% | 401.097,00 |
| 28.05.2025 | 3,44 | 3,50 | 3,40 | 3,47 | 1,46% | 291.536,00 |
| 27.05.2025 | 3,56 | 3,56 | 3,37 | 3,42 | -2,01% | 293.633,00 |
| 23.05.2025 | 3,54 | 3,55 | 3,39 | 3,49 | -3,06% | 388.480,00 |
| 22.05.2025 | 3,51 | 3,66 | 3,46 | 3,60 | 1,41% | 335.663,00 |
| 21.05.2025 | 3,79 | 3,90 | 3,48 | 3,55 | -7,79% | 391.577,00 |