4,980$
2,26%
Echtzeit-Aktienkurs Foghorn Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Foghorn Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,87 | 5,10 | 4,85 | 4,98 | 2,26% | 171.832,00 |
| 01.07.2025 | 4,67 | 5,19 | 4,67 | 4,87 | 3,62% | 136.851,00 |
| 30.06.2025 | 4,89 | 4,89 | 4,62 | 4,70 | -2,29% | 127.545,00 |
| 27.06.2025 | 4,85 | 5,10 | 4,63 | 4,81 | -1,03% | 676.307,00 |
| 26.06.2025 | 4,87 | 5,02 | 4,76 | 4,86 | -0,82% | 50.703,00 |
| 25.06.2025 | 4,88 | 5,03 | 4,77 | 4,90 | 0,62% | 66.642,00 |
| 24.06.2025 | 4,94 | 5,09 | 4,79 | 4,87 | -0,41% | 82.806,00 |
| 23.06.2025 | 4,72 | 4,93 | 4,65 | 4,89 | 3,60% | 94.608,00 |
| 20.06.2025 | 4,84 | 4,84 | 4,66 | 4,72 | -0,63% | 162.682,00 |
| 18.06.2025 | 4,79 | 4,91 | 4,59 | 4,75 | -0,84% | 200.267,00 |
| 17.06.2025 | 4,35 | 4,90 | 4,26 | 4,79 | 9,11% | 193.386,00 |
| 16.06.2025 | 4,39 | 4,48 | 4,26 | 4,39 | 1,62% | 61.315,00 |
| 13.06.2025 | 4,40 | 4,60 | 4,31 | 4,32 | -4,85% | 67.542,00 |
| 12.06.2025 | 4,59 | 4,76 | 4,43 | 4,54 | -0,87% | 80.079,00 |
| 11.06.2025 | 4,66 | 4,80 | 4,30 | 4,58 | -1,08% | 65.093,00 |
| 10.06.2025 | 4,60 | 4,78 | 4,55 | 4,63 | 0,87% | 84.806,00 |
| 09.06.2025 | 4,56 | 4,62 | 4,32 | 4,59 | 2,91% | 73.801,00 |
| 06.06.2025 | 4,24 | 4,60 | 4,24 | 4,46 | 7,47% | 79.850,00 |
| 05.06.2025 | 4,18 | 4,24 | 4,07 | 4,15 | -1,19% | 88.854,00 |
| 04.06.2025 | 4,33 | 4,34 | 4,16 | 4,20 | -3,67% | 230.972,00 |
| 03.06.2025 | 4,17 | 4,46 | 4,16 | 4,36 | 4,56% | 81.313,00 |
| 02.06.2025 | 4,12 | 4,47 | 4,01 | 4,17 | 2,21% | 117.871,00 |
| 30.05.2025 | 4,28 | 4,49 | 4,05 | 4,08 | -5,56% | 388.693,00 |
| 29.05.2025 | 4,42 | 4,52 | 4,29 | 4,32 | 0,47% | 90.191,00 |
| 28.05.2025 | 4,10 | 4,31 | 3,98 | 4,30 | 6,17% | 116.595,00 |
| 27.05.2025 | 4,24 | 4,24 | 4,03 | 4,05 | -2,17% | 100.326,00 |
| 23.05.2025 | 3,99 | 4,30 | 3,99 | 4,14 | 0,00% | 70.400,00 |
| 22.05.2025 | 4,01 | 4,26 | 3,98 | 4,14 | 1,97% | 72.584,00 |
| 21.05.2025 | 4,03 | 4,28 | 3,88 | 4,06 | -1,93% | 134.611,00 |
| 20.05.2025 | 4,14 | 4,38 | 4,08 | 4,14 | -1,66% | 107.370,00 |
| 19.05.2025 | 4,39 | 4,42 | 3,88 | 4,21 | -4,97% | 167.803,00 |
| 16.05.2025 | 4,31 | 4,49 | 4,27 | 4,43 | 2,78% | 83.853,00 |
| 15.05.2025 | 4,10 | 4,32 | 4,03 | 4,31 | 4,87% | 74.542,00 |
| 14.05.2025 | 4,30 | 4,52 | 4,09 | 4,11 | -5,08% | 77.366,00 |
| 13.05.2025 | 4,54 | 4,54 | 4,25 | 4,33 | -2,26% | 118.262,00 |
| 12.05.2025 | 4,44 | 4,67 | 4,31 | 4,43 | 5,48% | 108.664,00 |
| 09.05.2025 | 4,53 | 4,61 | 4,16 | 4,20 | -7,28% | 97.316,00 |
| 08.05.2025 | 4,00 | 4,56 | 3,93 | 4,53 | 13,53% | 131.230,00 |
| 07.05.2025 | 4,07 | 4,19 | 3,82 | 3,99 | 0,25% | 162.442,00 |
| 06.05.2025 | 3,78 | 4,04 | 3,57 | 3,98 | 2,58% | 311.879,00 |
| 05.05.2025 | 4,17 | 4,33 | 3,88 | 3,88 | -8,49% | 120.416,00 |
| 02.05.2025 | 4,21 | 4,34 | 4,08 | 4,24 | 1,92% | 108.884,00 |
| 01.05.2025 | 4,20 | 4,22 | 4,00 | 4,16 | -0,72% | 67.786,00 |
| 30.04.2025 | 4,13 | 4,41 | 4,09 | 4,19 | -1,41% | 115.333,00 |
| 29.04.2025 | 4,39 | 4,45 | 4,17 | 4,25 | -3,19% | 82.566,00 |
| 28.04.2025 | 4,38 | 4,51 | 4,25 | 4,39 | 0,69% | 88.761,00 |
| 25.04.2025 | 4,44 | 4,54 | 4,23 | 4,36 | -2,46% | 47.674,00 |
| 24.04.2025 | 4,68 | 4,70 | 4,25 | 4,47 | -4,49% | 116.297,00 |
| 23.04.2025 | 4,47 | 4,77 | 4,39 | 4,68 | 10,38% | 218.911,00 |
| 22.04.2025 | 3,98 | 4,27 | 3,79 | 4,24 | 8,72% | 101.121,00 |
| 21.04.2025 | 3,80 | 4,07 | 3,72 | 3,90 | 2,63% | 96.633,00 |
| 17.04.2025 | 3,45 | 3,82 | 3,45 | 3,80 | 9,51% | 104.173,00 |
| 16.04.2025 | 3,55 | 3,57 | 3,37 | 3,47 | -2,80% | 59.039,00 |
| 15.04.2025 | 3,56 | 3,72 | 3,26 | 3,57 | -0,56% | 87.619,00 |
| 14.04.2025 | 3,49 | 3,70 | 3,42 | 3,59 | 4,06% | 91.935,00 |
| 11.04.2025 | 3,26 | 3,48 | 3,14 | 3,45 | 6,81% | 70.392,00 |
| 10.04.2025 | 3,34 | 3,37 | 3,09 | 3,23 | -8,50% | 65.316,00 |
| 09.04.2025 | 3,18 | 3,85 | 3,00 | 3,53 | 9,29% | 197.546,00 |
| 08.04.2025 | 3,71 | 3,78 | 3,15 | 3,23 | -12,11% | 144.197,00 |
| 07.04.2025 | 3,29 | 3,68 | 3,00 | 3,68 | 6,83% | 265.314,00 |
| 04.04.2025 | 3,15 | 3,78 | 3,10 | 3,44 | 7,97% | 292.768,00 |
| 03.04.2025 | 3,15 | 3,25 | 2,95 | 3,19 | -6,84% | 224.237,00 |
| 02.04.2025 | 3,32 | 3,53 | 3,31 | 3,42 | 1,33% | 69.493,00 |
| 01.04.2025 | 3,66 | 3,70 | 3,33 | 3,38 | -8,16% | 135.310,00 |
| 31.03.2025 | 3,42 | 3,75 | 3,29 | 3,68 | 4,40% | 341.134,00 |
| 28.03.2025 | 3,87 | 3,87 | 3,52 | 3,52 | -9,28% | 78.488,00 |
| 27.03.2025 | 3,83 | 4,09 | 3,76 | 3,88 | 1,84% | 72.280,00 |
| 26.03.2025 | 3,98 | 4,18 | 3,75 | 3,81 | -4,03% | 95.049,00 |
| 25.03.2025 | 4,20 | 4,20 | 3,90 | 3,97 | -5,92% | 106.454,00 |
| 24.03.2025 | 4,19 | 4,30 | 4,09 | 4,22 | 4,46% | 79.256,00 |
| 21.03.2025 | 4,11 | 4,45 | 3,92 | 4,04 | -1,94% | 215.964,00 |
| 20.03.2025 | 4,37 | 4,53 | 4,11 | 4,12 | -7,21% | 157.457,00 |
| 19.03.2025 | 4,47 | 4,60 | 4,25 | 4,44 | 0,00% | 101.952,00 |
| 18.03.2025 | 4,52 | 4,67 | 4,40 | 4,44 | -3,48% | 85.842,00 |
| 17.03.2025 | 4,42 | 4,71 | 4,41 | 4,60 | 3,88% | 105.128,00 |
| 14.03.2025 | 4,57 | 4,73 | 4,39 | 4,43 | -1,16% | 44.953,00 |
| 13.03.2025 | 4,56 | 4,67 | 4,38 | 4,48 | -2,18% | 64.020,00 |
| 12.03.2025 | 4,52 | 4,90 | 4,43 | 4,58 | 3,15% | 98.035,00 |
| 11.03.2025 | 4,45 | 4,48 | 4,11 | 4,44 | 0,91% | 106.621,00 |
| 10.03.2025 | 4,35 | 4,54 | 4,22 | 4,40 | -2,65% | 106.486,00 |
| 07.03.2025 | 4,45 | 4,80 | 4,40 | 4,52 | 0,44% | 74.243,00 |
| 06.03.2025 | 4,64 | 4,70 | 4,42 | 4,50 | -3,64% | 59.344,00 |
| 05.03.2025 | 4,36 | 4,78 | 4,30 | 4,67 | 6,50% | 91.503,00 |
| 04.03.2025 | 4,25 | 4,52 | 4,06 | 4,39 | 1,04% | 93.906,00 |
| 03.03.2025 | 4,86 | 4,86 | 4,26 | 4,34 | -10,70% | 116.420,00 |
| 28.02.2025 | 4,61 | 4,93 | 4,55 | 4,86 | 4,52% | 102.300,00 |
| 27.02.2025 | 5,00 | 5,21 | 4,63 | 4,65 | -7,19% | 108.857,00 |
| 26.02.2025 | 5,09 | 5,28 | 4,97 | 5,01 | -1,76% | 154.040,00 |
| 25.02.2025 | 5,13 | 5,35 | 4,94 | 5,10 | -1,07% | 184.295,00 |
| 24.02.2025 | 5,30 | 5,48 | 5,02 | 5,16 | -1,43% | 152.278,00 |
| 21.02.2025 | 5,43 | 5,54 | 5,08 | 5,23 | -2,79% | 183.495,00 |
| 20.02.2025 | 5,77 | 6,27 | 5,36 | 5,38 | -8,35% | 172.974,00 |
| 19.02.2025 | 5,98 | 6,12 | 5,68 | 5,87 | -1,51% | 139.501,00 |
| 18.02.2025 | 6,41 | 6,66 | 5,82 | 5,96 | -2,77% | 209.743,00 |
| 14.02.2025 | 6,21 | 6,50 | 6,01 | 6,13 | -0,49% | 179.196,00 |
| 13.02.2025 | 5,66 | 6,31 | 5,41 | 6,16 | 11,59% | 205.515,00 |
| 12.02.2025 | 5,32 | 5,72 | 5,32 | 5,52 | 2,79% | 125.982,00 |
| 11.02.2025 | 5,27 | 5,49 | 5,11 | 5,37 | 1,51% | 255.092,00 |
| 10.02.2025 | 5,45 | 6,19 | 5,08 | 5,29 | 11,37% | 571.629,00 |
| 07.02.2025 | 4,11 | 4,77 | 4,09 | 4,75 | 15,29% | 243.131,00 |