13,120$
7,01%
Echtzeit-Aktienkurs 4D Molecular Therapeutics
Bid:
Ask:
Aktienkurse zur 4D Molecular Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,29 | 13,39 | 12,29 | 13,12 | 7,01% | 717.820,00 |
| 19.10.2026 | 12,36 | 12,68 | 12,21 | 12,26 | 0,99% | 855.676,00 |
| 16.10.2026 | 12,84 | 12,84 | 12,00 | 12,14 | -5,75% | 794.526,00 |
| 15.10.2026 | 12,30 | 13,01 | 12,04 | 12,88 | 5,57% | 787.560,00 |
| 14.10.2026 | 12,18 | 12,58 | 11,99 | 12,20 | -1,21% | 632.956,00 |
| 13.10.2026 | 12,91 | 12,91 | 12,25 | 12,35 | -4,93% | 991.401,00 |
| 12.10.2026 | 13,30 | 13,47 | 12,86 | 12,99 | -2,44% | 834.861,00 |
| 09.10.2026 | 12,70 | 13,85 | 12,55 | 13,32 | 4,84% | 867.890,00 |
| 08.10.2026 | 12,42 | 12,74 | 12,12 | 12,70 | 0,87% | 968.833,00 |
| 07.10.2026 | 12,36 | 12,92 | 12,19 | 12,59 | 0,16% | 603.067,00 |
| 06.10.2026 | 12,64 | 13,02 | 12,30 | 12,57 | -2,63% | 1.054.094,00 |
| 05.10.2026 | 13,86 | 13,86 | 12,61 | 12,91 | -5,59% | 2.109.835,00 |
| 02.10.2026 | 14,12 | 14,14 | 13,60 | 13,68 | -1,19% | 980.510,00 |
| 01.10.2026 | 14,23 | 14,58 | 13,80 | 13,84 | -3,15% | 655.453,00 |
| 30.09.2026 | 14,76 | 14,83 | 14,08 | 14,29 | -1,38% | 1.008.821,00 |
| 29.09.2026 | 14,70 | 14,97 | 13,94 | 14,49 | -0,62% | 1.262.073,00 |
| 28.09.2026 | 14,36 | 14,82 | 13,92 | 14,58 | 0,76% | 1.557.420,00 |
| 25.09.2026 | 14,78 | 14,82 | 14,03 | 14,47 | -1,63% | 1.017.950,00 |
| 24.09.2026 | 14,81 | 14,98 | 13,56 | 14,71 | -1,87% | 1.766.583,00 |
| 23.09.2026 | 15,97 | 15,97 | 14,68 | 14,99 | -5,60% | 1.465.454,00 |
| 22.09.2026 | 15,21 | 16,23 | 15,13 | 15,88 | 4,20% | 936.583,00 |
| 21.09.2026 | 15,57 | 15,70 | 14,68 | 15,24 | 0,00% | 699.071,00 |
| 18.09.2026 | 15,12 | 15,69 | 14,78 | 15,24 | 3,74% | 1.714.262,00 |
| 17.09.2026 | 13,93 | 14,87 | 13,93 | 14,69 | 6,76% | 930.541,00 |
| 16.09.2026 | 13,65 | 14,20 | 13,55 | 13,76 | 0,81% | 819.574,00 |
| 15.09.2026 | 13,95 | 13,95 | 13,18 | 13,65 | -0,73% | 550.946,00 |
| 14.09.2026 | 13,64 | 14,19 | 13,43 | 13,75 | 4,55% | 967.776,00 |
| 11.09.2026 | 13,69 | 14,02 | 12,94 | 13,15 | -2,51% | 474.523,00 |
| 10.09.2026 | 13,88 | 14,02 | 13,40 | 13,49 | -4,87% | 546.395,00 |
| 09.09.2026 | 14,44 | 14,50 | 14,09 | 14,18 | -3,08% | 492.549,00 |
| 08.09.2026 | 14,57 | 15,29 | 14,13 | 14,63 | -2,27% | 541.637,00 |
| 04.09.2026 | 14,50 | 15,00 | 14,33 | 14,97 | 1,84% | 420.636,00 |
| 03.09.2026 | 14,94 | 14,94 | 14,28 | 14,70 | -1,61% | 570.228,00 |
| 02.09.2026 | 14,40 | 15,13 | 14,08 | 14,94 | 4,11% | 1.035.269,00 |
| 01.09.2026 | 13,94 | 14,85 | 13,80 | 14,35 | 1,63% | 683.911,00 |
| 31.08.2026 | 14,49 | 14,60 | 13,67 | 14,12 | -3,68% | 1.403.720,00 |
| 28.08.2026 | 14,92 | 15,00 | 14,20 | 14,66 | -1,68% | 1.096.566,00 |
| 27.08.2026 | 15,44 | 15,77 | 14,82 | 14,91 | -4,18% | 717.638,00 |
| 26.08.2026 | 15,48 | 15,67 | 15,04 | 15,56 | -0,95% | 717.881,00 |
| 25.08.2026 | 15,54 | 16,34 | 15,42 | 15,71 | 2,21% | 853.366,00 |
| 24.08.2026 | 15,68 | 15,83 | 14,35 | 15,37 | -2,97% | 1.471.314,00 |
| 21.08.2026 | 16,32 | 16,91 | 15,33 | 15,84 | -1,49% | 918.615,00 |
| 20.08.2026 | 16,50 | 16,71 | 15,63 | 16,08 | -4,11% | 1.630.451,00 |
| 19.08.2026 | 15,21 | 16,93 | 14,89 | 16,77 | 13,78% | 1.963.099,00 |
| 18.08.2026 | 14,25 | 15,04 | 13,91 | 14,74 | 1,23% | 1.602.245,00 |
| 17.08.2026 | 12,20 | 15,03 | 12,10 | 14,56 | 18,86% | 3.436.393,00 |
| 14.08.2026 | 11,60 | 12,35 | 11,26 | 12,25 | 5,15% | 773.157,00 |
| 13.08.2026 | 11,98 | 12,05 | 11,34 | 11,65 | -1,94% | 705.802,00 |
| 12.08.2026 | 11,50 | 11,88 | 11,35 | 11,88 | 3,39% | 428.644,00 |
| 11.08.2026 | 11,31 | 11,54 | 10,80 | 11,49 | 3,14% | 453.647,00 |
| 10.08.2026 | 10,66 | 11,30 | 10,54 | 11,14 | 3,48% | 940.897,00 |
| 07.08.2026 | 10,64 | 10,84 | 10,45 | 10,77 | 1,84% | 346.883,00 |
| 06.08.2026 | 10,21 | 10,69 | 10,21 | 10,57 | 2,82% | 294.945,00 |
| 05.08.2026 | 10,35 | 10,62 | 10,18 | 10,28 | 0,10% | 664.783,00 |
| 04.08.2026 | 10,35 | 10,48 | 10,06 | 10,27 | 1,78% | 478.058,00 |
| 03.08.2026 | 10,17 | 10,33 | 9,66 | 10,09 | -0,93% | 463.734,00 |
| 31.07.2026 | 10,54 | 10,65 | 9,84 | 10,19 | 1,34% | 712.971,00 |
| 30.07.2026 | 9,79 | 10,15 | 9,73 | 10,05 | 4,58% | 482.431,00 |
| 29.07.2026 | 9,82 | 9,98 | 9,39 | 9,61 | -2,44% | 473.782,00 |
| 28.07.2026 | 10,28 | 10,37 | 9,50 | 9,85 | -5,11% | 628.459,00 |
| 27.07.2026 | 10,22 | 10,66 | 10,12 | 10,38 | 3,08% | 530.669,00 |
| 24.07.2026 | 10,38 | 10,46 | 9,91 | 10,07 | -2,89% | 682.419,00 |
| 23.07.2026 | 10,66 | 10,94 | 10,31 | 10,37 | -5,38% | 565.575,00 |
| 22.07.2026 | 11,20 | 11,43 | 10,91 | 10,96 | -3,65% | 693.090,00 |
| 21.07.2026 | 11,13 | 11,96 | 11,01 | 11,38 | 2,57% | 998.529,00 |
| 20.07.2026 | 10,88 | 11,50 | 10,88 | 11,09 | 0,91% | 821.432,00 |
| 17.07.2026 | 10,51 | 11,28 | 10,29 | 10,99 | 1,38% | 598.457,00 |
| 16.07.2026 | 11,37 | 11,62 | 10,75 | 10,84 | -7,15% | 893.722,00 |
| 15.07.2026 | 11,63 | 11,76 | 11,26 | 11,68 | -0,21% | 419.713,00 |
| 14.07.2026 | 11,53 | 11,94 | 11,20 | 11,70 | 3,63% | 651.677,00 |
| 13.07.2026 | 12,12 | 12,12 | 11,23 | 11,29 | -8,21% | 631.050,00 |
| 10.07.2026 | 13,01 | 13,01 | 11,57 | 12,30 | -4,58% | 683.555,00 |
| 09.07.2026 | 13,02 | 13,36 | 12,68 | 12,89 | -1,00% | 642.104,00 |
| 08.07.2026 | 12,71 | 13,39 | 12,30 | 13,02 | 1,64% | 757.145,00 |
| 07.07.2026 | 12,80 | 12,94 | 12,33 | 12,81 | 0,75% | 650.128,00 |
| 06.07.2026 | 13,00 | 13,20 | 12,71 | 12,72 | -2,19% | 873.616,00 |
| 02.07.2026 | 12,87 | 13,40 | 12,63 | 13,00 | 2,52% | 1.002.805,00 |
| 01.07.2026 | 13,25 | 13,53 | 12,57 | 12,68 | -4,80% | 1.071.942,00 |
| 30.06.2026 | 12,86 | 14,00 | 12,69 | 13,32 | 3,26% | 1.296.273,00 |
| 29.06.2026 | 11,68 | 13,33 | 11,68 | 12,90 | 11,21% | 1.521.714,00 |
| 26.06.2026 | 11,49 | 12,04 | 10,85 | 11,60 | 0,69% | 2.008.664,00 |
| 25.06.2026 | 11,65 | 12,05 | 11,30 | 11,52 | -0,86% | 984.925,00 |
| 24.06.2026 | 11,65 | 11,81 | 11,33 | 11,62 | 0,30% | 1.048.466,00 |
| 23.06.2026 | 10,22 | 12,18 | 10,22 | 11,59 | 11,29% | 2.028.110,00 |
| 22.06.2026 | 9,82 | 10,89 | 9,75 | 10,41 | 7,76% | 1.694.949,00 |
| 18.06.2026 | 9,79 | 9,97 | 9,45 | 9,66 | 2,44% | 892.231,00 |
| 17.06.2026 | 8,80 | 9,87 | 8,73 | 9,43 | 8,58% | 962.615,00 |
| 16.06.2026 | 9,20 | 9,23 | 8,55 | 8,69 | -5,80% | 748.192,00 |
| 15.06.2026 | 9,04 | 9,80 | 8,96 | 9,22 | 4,42% | 1.064.415,00 |
| 12.06.2026 | 9,00 | 9,38 | 8,83 | 8,83 | -0,06% | 560.173,00 |
| 11.06.2026 | 8,74 | 8,89 | 8,37 | 8,84 | 1,32% | 675.219,00 |
| 10.06.2026 | 9,16 | 9,50 | 8,65 | 8,72 | -5,42% | 622.632,00 |
| 09.06.2026 | 8,87 | 9,29 | 8,70 | 9,22 | 6,71% | 608.581,00 |
| 08.06.2026 | 8,84 | 8,84 | 8,41 | 8,64 | 0,00% | 564.663,00 |
| 05.06.2026 | 9,93 | 10,02 | 8,54 | 8,64 | -13,60% | 641.433,00 |
| 04.06.2026 | 9,54 | 10,45 | 9,54 | 10,00 | 4,82% | 1.050.096,00 |
| 03.06.2026 | 9,28 | 9,66 | 8,97 | 9,54 | 2,91% | 948.276,00 |
| 02.06.2026 | 9,62 | 9,62 | 9,14 | 9,27 | -4,53% | 893.662,00 |
| 01.06.2026 | 9,79 | 10,08 | 9,17 | 9,71 | -2,02% | 1.071.600,00 |
| 29.05.2026 | 8,90 | 10,00 | 8,90 | 9,91 | 10,73% | 3.314.527,00 |