4,640$
4,04%
Echtzeit-Aktienkurs Foghorn Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Foghorn Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 4,51 | 4,90 | 4,44 | 4,64 | 4,04% | 173.284,00 |
| 16.12.2025 | 4,35 | 4,52 | 4,21 | 4,46 | 1,83% | 194.832,00 |
| 15.12.2025 | 4,48 | 4,50 | 4,30 | 4,38 | -1,35% | 206.311,00 |
| 12.12.2025 | 4,53 | 4,55 | 4,43 | 4,44 | -0,89% | 89.994,00 |
| 11.12.2025 | 4,45 | 4,59 | 4,41 | 4,48 | 0,67% | 137.681,00 |
| 10.12.2025 | 4,36 | 4,55 | 4,36 | 4,45 | 1,83% | 133.998,00 |
| 09.12.2025 | 4,42 | 4,53 | 4,35 | 4,37 | -1,95% | 97.117,00 |
| 08.12.2025 | 4,43 | 4,63 | 4,33 | 4,46 | 2,22% | 96.651,00 |
| 05.12.2025 | 4,63 | 4,82 | 4,35 | 4,36 | -4,80% | 129.581,00 |
| 04.12.2025 | 4,56 | 4,81 | 4,50 | 4,58 | 3,39% | 164.804,00 |
| 03.12.2025 | 4,32 | 4,47 | 4,27 | 4,43 | 3,26% | 147.046,00 |
| 02.12.2025 | 4,43 | 4,52 | 4,29 | 4,29 | -2,39% | 135.106,00 |
| 01.12.2025 | 4,73 | 4,73 | 4,36 | 4,40 | -7,47% | 236.356,00 |
| 28.11.2025 | 4,86 | 4,87 | 4,65 | 4,75 | -1,25% | 50.532,00 |
| 26.11.2025 | 4,70 | 4,86 | 4,65 | 4,81 | 1,91% | 110.552,00 |
| 25.11.2025 | 4,60 | 4,76 | 4,40 | 4,72 | 3,51% | 176.243,00 |
| 24.11.2025 | 4,61 | 4,81 | 4,51 | 4,56 | -0,65% | 162.896,00 |
| 20.11.2025 | 5,01 | 5,11 | 4,57 | 4,59 | -5,56% | 362.343,00 |
| 19.11.2025 | 5,04 | 5,26 | 4,83 | 4,86 | -3,19% | 126.991,00 |
| 18.11.2025 | 4,72 | 5,02 | 4,63 | 5,02 | 4,37% | 202.103,00 |
| 17.11.2025 | 4,90 | 5,69 | 4,75 | 4,81 | 10,32% | 797.594,00 |
| 13.11.2025 | 4,46 | 4,47 | 4,32 | 4,36 | -3,96% | 189.581,00 |
| 12.11.2025 | 4,43 | 4,60 | 4,34 | 4,54 | 2,25% | 157.913,00 |
| 11.11.2025 | 4,40 | 4,49 | 4,33 | 4,44 | 0,68% | 172.987,00 |
| 10.11.2025 | 4,40 | 4,60 | 4,40 | 4,41 | 1,15% | 122.620,00 |
| 07.11.2025 | 4,04 | 4,43 | 3,86 | 4,36 | 9,27% | 165.544,00 |
| 06.11.2025 | 4,01 | 4,07 | 3,88 | 3,99 | -0,25% | 248.540,00 |
| 05.11.2025 | 3,54 | 4,04 | 3,54 | 4,00 | 14,61% | 306.268,00 |
| 04.11.2025 | 3,80 | 3,80 | 3,27 | 3,49 | -17,10% | 490.437,00 |
| 03.11.2025 | 4,40 | 4,49 | 4,05 | 4,21 | -4,64% | 236.099,00 |
| 31.10.2025 | 4,36 | 4,61 | 4,15 | 4,42 | 2,67% | 152.055,00 |
| 30.10.2025 | 4,21 | 4,44 | 4,21 | 4,30 | 1,65% | 118.872,00 |
| 29.10.2025 | 4,45 | 4,51 | 4,16 | 4,23 | -4,94% | 241.546,00 |
| 28.10.2025 | 4,10 | 4,69 | 4,03 | 4,45 | 8,01% | 347.767,00 |
| 27.10.2025 | 4,08 | 4,20 | 3,94 | 4,12 | 1,23% | 849.755,00 |
| 24.10.2025 | 3,99 | 4,10 | 3,85 | 4,07 | 4,36% | 234.076,00 |
| 23.10.2025 | 4,04 | 4,14 | 3,89 | 3,90 | -2,74% | 153.564,00 |
| 22.10.2025 | 4,07 | 4,13 | 3,90 | 4,01 | -1,47% | 234.717,00 |
| 21.10.2025 | 4,02 | 4,21 | 3,98 | 4,07 | 0,74% | 563.772,00 |
| 20.10.2025 | 4,05 | 4,16 | 3,97 | 4,04 | 1,25% | 237.158,00 |
| 17.10.2025 | 4,26 | 4,34 | 3,65 | 3,99 | -7,64% | 379.237,00 |
| 16.10.2025 | 4,50 | 4,57 | 4,30 | 4,32 | -2,04% | 222.459,00 |
| 15.10.2025 | 4,36 | 4,47 | 4,22 | 4,41 | 1,38% | 172.055,00 |
| 14.10.2025 | 4,19 | 4,38 | 4,12 | 4,35 | 1,40% | 260.763,00 |
| 13.10.2025 | 4,19 | 4,42 | 4,10 | 4,29 | 5,67% | 214.308,00 |
| 10.10.2025 | 4,45 | 4,52 | 4,02 | 4,06 | -8,14% | 189.863,00 |
| 09.10.2025 | 4,49 | 4,59 | 4,36 | 4,42 | -1,78% | 150.897,00 |
| 08.10.2025 | 4,45 | 4,62 | 4,41 | 4,50 | 1,81% | 184.543,00 |
| 07.10.2025 | 4,59 | 4,84 | 4,36 | 4,42 | -2,43% | 125.202,00 |
| 06.10.2025 | 4,72 | 4,82 | 4,50 | 4,53 | -0,22% | 173.393,00 |
| 02.10.2025 | 4,96 | 5,04 | 4,45 | 4,54 | -7,91% | 333.663,00 |
| 01.10.2025 | 4,86 | 5,12 | 4,86 | 4,93 | 0,82% | 207.786,00 |
| 30.09.2025 | 4,97 | 5,03 | 4,79 | 4,89 | -2,40% | 154.525,00 |
| 29.09.2025 | 4,93 | 5,13 | 4,71 | 5,01 | 3,09% | 90.008,00 |
| 26.09.2025 | 4,69 | 4,97 | 4,65 | 4,86 | 3,62% | 123.404,00 |
| 25.09.2025 | 4,87 | 4,96 | 4,64 | 4,69 | -4,48% | 91.170,00 |
| 24.09.2025 | 5,04 | 5,09 | 4,83 | 4,91 | -2,00% | 161.988,00 |
| 23.09.2025 | 4,99 | 5,16 | 4,95 | 5,01 | 0,60% | 111.240,00 |
| 22.09.2025 | 4,99 | 5,16 | 4,88 | 4,98 | -0,50% | 119.266,00 |
| 19.09.2025 | 5,14 | 5,14 | 4,72 | 5,01 | -2,44% | 284.594,00 |
| 18.09.2025 | 4,92 | 5,19 | 4,88 | 5,13 | 6,88% | 120.657,00 |
| 17.09.2025 | 4,92 | 5,03 | 4,78 | 4,80 | -2,04% | 103.322,00 |
| 16.09.2025 | 4,96 | 5,02 | 4,87 | 4,90 | -1,80% | 38.877,00 |
| 15.09.2025 | 5,22 | 5,58 | 4,93 | 4,99 | -3,85% | 99.434,00 |
| 12.09.2025 | 5,31 | 5,44 | 5,19 | 5,19 | -1,70% | 82.034,00 |
| 11.09.2025 | 5,12 | 5,41 | 5,10 | 5,28 | 2,52% | 132.319,00 |
| 10.09.2025 | 5,42 | 5,56 | 5,10 | 5,15 | -5,16% | 97.946,00 |
| 09.09.2025 | 5,74 | 5,75 | 5,34 | 5,43 | -5,73% | 61.158,00 |
| 08.09.2025 | 5,85 | 5,85 | 5,51 | 5,76 | -0,17% | 87.033,00 |
| 05.09.2025 | 5,44 | 5,78 | 5,30 | 5,77 | 7,05% | 110.320,00 |
| 04.09.2025 | 5,29 | 5,40 | 5,14 | 5,39 | 2,28% | 37.309,00 |
| 03.09.2025 | 5,27 | 5,46 | 5,25 | 5,27 | -0,19% | 64.926,00 |
| 02.09.2025 | 5,03 | 5,38 | 4,98 | 5,28 | 4,35% | 116.456,00 |
| 29.08.2025 | 5,04 | 5,12 | 4,90 | 5,06 | 1,00% | 77.619,00 |
| 28.08.2025 | 5,44 | 5,44 | 4,97 | 5,01 | -7,39% | 94.366,00 |
| 27.08.2025 | 5,53 | 5,63 | 5,37 | 5,41 | -2,17% | 42.090,00 |
| 26.08.2025 | 5,21 | 5,59 | 5,16 | 5,53 | 5,33% | 98.057,00 |
| 25.08.2025 | 5,51 | 5,60 | 5,22 | 5,25 | -5,58% | 76.306,00 |
| 22.08.2025 | 5,06 | 5,69 | 5,06 | 5,56 | 10,32% | 160.354,00 |
| 21.08.2025 | 5,21 | 5,29 | 5,01 | 5,04 | -4,18% | 67.903,00 |
| 20.08.2025 | 4,86 | 5,30 | 4,75 | 5,26 | 8,90% | 104.898,00 |
| 19.08.2025 | 5,05 | 5,20 | 4,83 | 4,83 | -5,29% | 79.066,00 |
| 18.08.2025 | 4,97 | 5,18 | 4,97 | 5,10 | 2,41% | 65.433,00 |
| 15.08.2025 | 5,18 | 5,20 | 4,98 | 4,98 | -3,21% | 55.947,00 |
| 14.08.2025 | 5,05 | 5,23 | 5,03 | 5,15 | -0,48% | 74.442,00 |
| 13.08.2025 | 4,91 | 5,18 | 4,72 | 5,17 | 6,16% | 108.941,00 |
| 12.08.2025 | 4,78 | 4,87 | 4,66 | 4,87 | 4,06% | 108.611,00 |
| 11.08.2025 | 4,67 | 4,82 | 4,61 | 4,68 | 2,18% | 66.307,00 |
| 08.08.2025 | 5,02 | 5,02 | 4,48 | 4,58 | -8,40% | 71.553,00 |
| 07.08.2025 | 4,92 | 5,00 | 4,73 | 5,00 | 2,04% | 117.609,00 |
| 06.08.2025 | 5,01 | 5,13 | 4,72 | 4,90 | -2,00% | 115.538,00 |
| 05.08.2025 | 5,23 | 5,24 | 4,97 | 5,00 | -2,72% | 105.367,00 |
| 04.08.2025 | 5,02 | 5,16 | 4,82 | 5,14 | 3,52% | 78.750,00 |
| 01.08.2025 | 5,13 | 5,25 | 4,93 | 4,97 | -5,43% | 171.664,00 |
| 31.07.2025 | 5,37 | 5,73 | 5,21 | 5,25 | -3,67% | 163.331,00 |
| 30.07.2025 | 5,99 | 6,20 | 5,41 | 5,45 | -7,63% | 146.938,00 |
| 29.07.2025 | 6,59 | 6,61 | 5,85 | 5,90 | -9,23% | 150.041,00 |
| 28.07.2025 | 6,26 | 6,79 | 6,26 | 6,50 | 5,01% | 113.204,00 |
| 25.07.2025 | 6,21 | 6,39 | 6,00 | 6,19 | 0,00% | 81.828,00 |
| 24.07.2025 | 6,42 | 6,46 | 6,11 | 6,19 | -4,33% | 102.157,00 |