3,850$
-12,30%
Echtzeit-Aktienkurs Camp4 Therapeutics Corp
Bid:
Ask:
Aktienkurse zur Camp4 Therapeutics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,46 | 4,52 | 3,85 | 3,85 | -12,30% | 41.963,00 |
| 12.02.2026 | 4,80 | 4,80 | 4,39 | 4,39 | -6,20% | 34.804,00 |
| 11.02.2026 | 4,55 | 4,85 | 4,30 | 4,68 | 3,08% | 85.584,00 |
| 10.02.2026 | 4,32 | 4,72 | 4,10 | 4,54 | 4,85% | 79.284,00 |
| 09.02.2026 | 3,72 | 4,37 | 3,59 | 4,33 | 12,76% | 54.827,00 |
| 06.02.2026 | 3,65 | 3,98 | 3,65 | 3,84 | 6,96% | 40.897,00 |
| 05.02.2026 | 3,46 | 3,71 | 3,46 | 3,59 | 1,41% | 48.529,00 |
| 04.02.2026 | 3,54 | 3,72 | 3,39 | 3,54 | -1,67% | 94.059,00 |
| 03.02.2026 | 3,89 | 3,89 | 3,49 | 3,60 | -4,76% | 67.418,00 |
| 02.02.2026 | 3,70 | 3,85 | 3,48 | 3,78 | 2,16% | 25.068,00 |
| 30.01.2026 | 3,83 | 4,00 | 3,68 | 3,70 | -4,39% | 106.561,00 |
| 29.01.2026 | 4,00 | 4,15 | 3,69 | 3,87 | -3,25% | 41.196,00 |
| 28.01.2026 | 3,74 | 4,10 | 3,74 | 4,00 | 4,44% | 39.541,00 |
| 27.01.2026 | 3,51 | 3,83 | 3,30 | 3,83 | 11,34% | 68.828,00 |
| 26.01.2026 | 4,02 | 4,14 | 3,43 | 3,44 | -14,21% | 153.075,00 |
| 23.01.2026 | 4,68 | 4,83 | 3,95 | 4,01 | -14,13% | 143.873,00 |
| 22.01.2026 | 4,64 | 5,46 | 4,50 | 4,67 | 3,78% | 128.100,00 |
| 21.01.2026 | 4,40 | 4,83 | 4,24 | 4,50 | 1,35% | 92.505,00 |
| 20.01.2026 | 5,51 | 5,51 | 4,39 | 4,44 | -21,00% | 138.489,00 |
| 16.01.2026 | 5,71 | 5,93 | 5,57 | 5,62 | -2,77% | 105.175,00 |
| 15.01.2026 | 5,86 | 6,00 | 5,60 | 5,78 | -2,36% | 54.480,00 |
| 14.01.2026 | 6,07 | 6,12 | 5,91 | 5,92 | -2,31% | 73.662,00 |
| 13.01.2026 | 6,04 | 6,30 | 5,84 | 6,06 | 0,33% | 70.063,00 |
| 12.01.2026 | 5,99 | 6,22 | 5,80 | 6,04 | 1,85% | 72.638,00 |
| 09.01.2026 | 6,11 | 6,50 | 5,85 | 5,93 | -4,35% | 212.952,00 |
| 08.01.2026 | 6,21 | 6,56 | 6,13 | 6,20 | 0,00% | 167.315,00 |
| 07.01.2026 | 6,00 | 6,44 | 5,97 | 6,20 | 3,42% | 260.487,00 |
| 06.01.2026 | 6,01 | 6,26 | 5,75 | 6,00 | 0,08% | 67.183,00 |
| 05.01.2026 | 6,19 | 6,20 | 5,62 | 5,99 | -0,17% | 68.249,00 |
| 02.01.2026 | 6,22 | 6,22 | 5,96 | 6,00 | -2,12% | 107.739,00 |
| 31.12.2025 | 5,82 | 6,43 | 5,78 | 6,13 | 4,07% | 150.777,00 |
| 30.12.2025 | 6,06 | 6,40 | 5,76 | 5,89 | -1,67% | 69.221,00 |
| 29.12.2025 | 5,83 | 6,09 | 5,60 | 5,99 | 0,50% | 65.792,00 |
| 26.12.2025 | 5,92 | 6,24 | 5,90 | 5,96 | 0,68% | 93.651,00 |
| 24.12.2025 | 5,97 | 6,05 | 5,51 | 5,92 | -0,34% | 206.567,00 |
| 23.12.2025 | 5,94 | 6,31 | 5,90 | 5,94 | -1,00% | 86.056,00 |
| 22.12.2025 | 6,31 | 6,41 | 5,98 | 6,00 | -5,96% | 142.926,00 |
| 19.12.2025 | 6,02 | 6,50 | 6,02 | 6,38 | 2,74% | 1.796.420,00 |
| 18.12.2025 | 6,18 | 7,00 | 5,99 | 6,21 | -12,90% | 691.346,00 |
| 17.12.2025 | 6,81 | 7,31 | 6,67 | 7,13 | 1,71% | 580.635,00 |
| 16.12.2025 | 6,58 | 7,01 | 6,35 | 7,01 | 3,85% | 398.016,00 |
| 15.12.2025 | 6,30 | 6,86 | 6,01 | 6,75 | 4,01% | 562.321,00 |
| 12.12.2025 | 5,89 | 6,60 | 5,51 | 6,49 | 7,99% | 242.804,00 |
| 11.12.2025 | 5,42 | 6,28 | 4,89 | 6,01 | 5,07% | 217.437,00 |
| 10.12.2025 | 4,56 | 5,95 | 4,41 | 5,72 | 24,35% | 377.200,00 |
| 09.12.2025 | 3,53 | 4,69 | 3,43 | 4,60 | 26,03% | 212.598,00 |
| 08.12.2025 | 3,37 | 3,81 | 3,37 | 3,65 | 12,31% | 165.117,00 |
| 05.12.2025 | 3,45 | 3,60 | 3,23 | 3,25 | -4,13% | 67.464,00 |
| 04.12.2025 | 3,34 | 3,44 | 3,14 | 3,39 | 4,31% | 52.697,00 |
| 03.12.2025 | 3,41 | 3,51 | 3,16 | 3,25 | -1,81% | 56.836,00 |
| 02.12.2025 | 3,28 | 3,52 | 3,23 | 3,31 | 2,16% | 48.526,00 |
| 01.12.2025 | 3,69 | 3,69 | 3,20 | 3,24 | -14,74% | 81.953,00 |
| 28.11.2025 | 3,67 | 3,96 | 3,53 | 3,80 | 4,97% | 37.653,00 |
| 26.11.2025 | 3,47 | 3,71 | 3,40 | 3,62 | 7,10% | 59.522,00 |
| 25.11.2025 | 3,42 | 3,60 | 3,28 | 3,38 | 1,50% | 65.381,00 |
| 24.11.2025 | 2,90 | 3,52 | 2,90 | 3,33 | 14,83% | 146.675,00 |
| 21.11.2025 | 3,55 | 3,55 | 2,90 | 2,90 | -17,38% | 201.380,00 |
| 20.11.2025 | 3,78 | 4,10 | 3,35 | 3,51 | -5,39% | 73.947,00 |
| 19.11.2025 | 3,95 | 4,09 | 3,70 | 3,71 | -6,08% | 44.504,00 |
| 18.11.2025 | 4,05 | 4,13 | 3,95 | 3,95 | -1,00% | 52.356,00 |
| 17.11.2025 | 4,17 | 4,41 | 3,91 | 3,99 | -2,68% | 72.908,00 |
| 14.11.2025 | 4,01 | 4,44 | 4,01 | 4,10 | -3,98% | 54.512,00 |
| 13.11.2025 | 4,31 | 4,50 | 4,07 | 4,27 | -2,73% | 57.065,00 |
| 12.11.2025 | 4,14 | 4,47 | 3,95 | 4,39 | 5,02% | 52.438,00 |
| 11.11.2025 | 4,15 | 4,48 | 3,99 | 4,18 | 0,48% | 64.443,00 |
| 10.11.2025 | 4,27 | 4,52 | 4,04 | 4,16 | -2,12% | 71.366,00 |
| 07.11.2025 | 4,35 | 4,60 | 3,50 | 4,25 | -4,49% | 311.867,00 |
| 06.11.2025 | 4,13 | 4,45 | 4,07 | 4,45 | 7,23% | 122.393,00 |
| 05.11.2025 | 3,76 | 4,25 | 3,70 | 4,15 | 10,08% | 113.898,00 |
| 04.11.2025 | 3,92 | 4,14 | 3,62 | 3,77 | -4,31% | 71.591,00 |
| 03.11.2025 | 4,16 | 4,24 | 3,90 | 3,94 | -5,29% | 70.438,00 |
| 31.10.2025 | 4,00 | 4,16 | 3,78 | 4,16 | 3,23% | 44.004,00 |
| 30.10.2025 | 3,77 | 4,13 | 3,68 | 4,03 | 4,40% | 77.983,00 |
| 29.10.2025 | 3,91 | 3,91 | 3,51 | 3,86 | -1,28% | 55.888,00 |
| 28.10.2025 | 3,88 | 3,92 | 3,66 | 3,91 | 0,26% | 119.087,00 |
| 27.10.2025 | 3,70 | 3,90 | 3,60 | 3,90 | 4,84% | 101.883,00 |
| 24.10.2025 | 3,55 | 3,72 | 3,52 | 3,72 | 6,90% | 66.289,00 |
| 23.10.2025 | 3,36 | 3,53 | 3,21 | 3,48 | 4,50% | 71.835,00 |
| 22.10.2025 | 3,42 | 3,42 | 3,13 | 3,33 | -2,35% | 65.949,00 |
| 21.10.2025 | 3,18 | 3,55 | 3,10 | 3,41 | 6,90% | 109.787,00 |
| 20.10.2025 | 2,89 | 3,27 | 2,88 | 3,19 | 8,87% | 55.880,00 |
| 17.10.2025 | 2,96 | 3,10 | 2,86 | 2,93 | -5,79% | 86.265,00 |
| 16.10.2025 | 3,45 | 3,62 | 3,05 | 3,11 | -9,59% | 143.947,00 |
| 15.10.2025 | 3,45 | 3,62 | 3,37 | 3,44 | 1,78% | 150.129,00 |
| 14.10.2025 | 3,52 | 3,60 | 3,31 | 3,38 | -6,63% | 160.223,00 |
| 13.10.2025 | 3,80 | 3,80 | 3,45 | 3,62 | -2,43% | 137.418,00 |
| 10.10.2025 | 3,83 | 3,83 | 3,41 | 3,71 | -2,11% | 146.046,00 |
| 09.10.2025 | 3,55 | 3,80 | 3,40 | 3,79 | 7,06% | 198.264,00 |
| 08.10.2025 | 3,20 | 3,55 | 3,11 | 3,54 | 7,60% | 136.132,00 |
| 07.10.2025 | 3,43 | 3,56 | 3,27 | 3,29 | -4,64% | 196.697,00 |
| 06.10.2025 | 3,00 | 3,49 | 3,00 | 3,45 | 15,00% | 249.616,00 |
| 03.10.2025 | 3,00 | 3,06 | 3,00 | 3,00 | 0,67% | 19.129,00 |
| 02.10.2025 | 3,20 | 3,40 | 2,85 | 2,98 | 1,02% | 345.718,00 |
| 01.10.2025 | 3,00 | 3,05 | 2,95 | 2,95 | -1,67% | 59.572,00 |
| 30.09.2025 | 3,10 | 3,10 | 2,95 | 3,00 | -2,28% | 84.417,00 |
| 29.09.2025 | 2,97 | 3,10 | 2,90 | 3,07 | 3,02% | 171.832,00 |
| 26.09.2025 | 3,04 | 3,08 | 2,81 | 2,98 | -0,67% | 175.599,00 |
| 25.09.2025 | 2,71 | 3,18 | 2,63 | 3,00 | 7,53% | 238.308,00 |
| 24.09.2025 | 2,60 | 2,88 | 2,60 | 2,79 | 10,71% | 181.605,00 |
| 23.09.2025 | 2,58 | 2,65 | 2,50 | 2,52 | -8,36% | 161.049,00 |