3,445$
-4,83%
Echtzeit-Aktienkurs Camp4 Therapeutics Corp
Bid:
Ask:
Aktienkurse zur Camp4 Therapeutics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,52 | 3,60 | 3,31 | 3,39 | -6,35% | 157.188,00 |
| 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 |
| 22.09.2025 | 2,36 | 2,79 | 2,36 | 2,75 | 20,61% | 277.838,00 |
| 19.09.2025 | 2,50 | 2,55 | 2,20 | 2,28 | -8,80% | 297.517,00 |
| 18.09.2025 | 2,65 | 2,69 | 2,49 | 2,50 | -3,47% | 223.252,00 |
| 17.09.2025 | 2,72 | 2,78 | 2,59 | 2,59 | -6,50% | 116.075,00 |
| 16.09.2025 | 2,89 | 2,89 | 2,50 | 2,77 | 4,53% | 491.665,00 |
| 15.09.2025 | 3,16 | 3,18 | 2,65 | 2,65 | -18,46% | 549.561,00 |
| 12.09.2025 | 3,20 | 3,48 | 3,10 | 3,25 | 16,91% | 1.297.857,00 |
| 11.09.2025 | 2,62 | 2,95 | 2,50 | 2,78 | -0,36% | 938.799,00 |
| 10.09.2025 | 3,07 | 3,70 | 2,52 | 2,79 | 40,20% | 40.082.435,00 |
| 09.09.2025 | 1,68 | 2,01 | 1,65 | 1,99 | 20,61% | 322.006,00 |
| 08.09.2025 | 1,54 | 1,80 | 1,46 | 1,65 | 8,55% | 301.075,00 |
| 05.09.2025 | 1,48 | 1,52 | 1,46 | 1,52 | 2,70% | 20.358,00 |
| 04.09.2025 | 1,44 | 1,54 | 1,44 | 1,48 | 4,96% | 29.062,00 |
| 03.09.2025 | 1,56 | 1,57 | 1,41 | 1,41 | -9,62% | 103.918,00 |
| 02.09.2025 | 1,56 | 1,64 | 1,48 | 1,56 | 2,63% | 36.562,00 |
| 29.08.2025 | 1,50 | 1,57 | 1,43 | 1,52 | 2,70% | 71.003,00 |
| 28.08.2025 | 1,51 | 1,57 | 1,46 | 1,48 | -1,99% | 39.604,00 |
| 27.08.2025 | 1,57 | 1,64 | 1,48 | 1,51 | -1,31% | 61.467,00 |
| 26.08.2025 | 1,59 | 1,59 | 1,51 | 1,53 | -1,92% | 48.132,00 |
| 25.08.2025 | 1,60 | 1,65 | 1,56 | 1,56 | 0,65% | 62.648,00 |
| 22.08.2025 | 1,62 | 1,67 | 1,55 | 1,55 | -2,52% | 58.697,00 |
| 21.08.2025 | 1,54 | 1,70 | 1,54 | 1,59 | 3,25% | 45.400,00 |
| 20.08.2025 | 1,67 | 1,79 | 1,50 | 1,54 | -9,94% | 114.120,00 |
| 19.08.2025 | 1,89 | 1,89 | 1,64 | 1,71 | -8,06% | 157.123,00 |
| 18.08.2025 | 1,74 | 1,94 | 1,72 | 1,86 | 11,38% | 287.482,00 |
| 15.08.2025 | 1,55 | 1,70 | 1,42 | 1,67 | 7,74% | 388.006,00 |
| 14.08.2025 | 1,45 | 1,66 | 1,44 | 1,55 | 6,16% | 311.288,00 |
| 13.08.2025 | 1,37 | 1,48 | 1,36 | 1,46 | 5,80% | 52.009,00 |
| 12.08.2025 | 1,35 | 1,46 | 1,35 | 1,38 | 1,47% | 44.181,00 |
| 11.08.2025 | 1,43 | 1,50 | 1,32 | 1,36 | -4,90% | 98.873,00 |
| 08.08.2025 | 1,45 | 1,45 | 1,41 | 1,43 | 0,00% | 14.203,00 |
| 07.08.2025 | 1,54 | 1,54 | 1,42 | 1,43 | -5,92% | 18.785,00 |
| 06.08.2025 | 1,67 | 1,67 | 1,50 | 1,52 | -8,98% | 86.547,00 |
| 05.08.2025 | 1,63 | 1,76 | 1,60 | 1,67 | 1,83% | 22.756,00 |
| 04.08.2025 | 1,67 | 1,82 | 1,58 | 1,64 | -0,61% | 31.306,00 |
| 01.08.2025 | 1,61 | 1,74 | 1,55 | 1,65 | 1,23% | 75.874,00 |
| 31.07.2025 | 1,61 | 1,69 | 1,57 | 1,63 | -1,21% | 16.203,00 |
| 30.07.2025 | 1,60 | 1,68 | 1,55 | 1,65 | -1,20% | 39.585,00 |
| 29.07.2025 | 1,72 | 1,74 | 1,55 | 1,67 | -4,02% | 94.957,00 |
| 28.07.2025 | 1,78 | 1,80 | 1,72 | 1,74 | -3,87% | 72.851,00 |
| 25.07.2025 | 1,91 | 1,95 | 1,77 | 1,81 | -5,73% | 81.740,00 |
| 24.07.2025 | 1,69 | 1,92 | 1,69 | 1,92 | 13,61% | 184.453,00 |
| 23.07.2025 | 1,67 | 1,69 | 1,60 | 1,69 | 1,20% | 56.339,00 |
| 22.07.2025 | 1,66 | 1,69 | 1,55 | 1,67 | 5,03% | 32.416,00 |
| 21.07.2025 | 1,64 | 1,69 | 1,55 | 1,59 | 0,00% | 95.922,00 |
| 18.07.2025 | 1,65 | 1,69 | 1,55 | 1,59 | -4,22% | 44.266,00 |
| 17.07.2025 | 1,52 | 1,79 | 1,52 | 1,66 | 10,30% | 306.639,00 |
| 16.07.2025 | 1,43 | 1,56 | 1,42 | 1,51 | 4,51% | 113.903,00 |
| 15.07.2025 | 1,49 | 1,54 | 1,41 | 1,44 | -2,04% | 59.817,00 |
| 14.07.2025 | 1,50 | 1,53 | 1,40 | 1,47 | -2,00% | 73.226,00 |
| 11.07.2025 | 1,52 | 1,55 | 1,47 | 1,50 | -2,60% | 61.964,00 |
| 10.07.2025 | 1,50 | 1,69 | 1,50 | 1,54 | 1,32% | 120.045,00 |
| 09.07.2025 | 1,48 | 1,57 | 1,45 | 1,52 | 4,83% | 117.578,00 |
| 08.07.2025 | 1,45 | 1,47 | 1,39 | 1,45 | 2,84% | 68.666,00 |
| 07.07.2025 | 1,40 | 1,54 | 1,39 | 1,41 | -1,40% | 96.704,00 |
| 03.07.2025 | 1,40 | 1,44 | 1,40 | 1,43 | 5,93% | 51.353,00 |
| 02.07.2025 | 1,36 | 1,44 | 1,34 | 1,35 | 0,00% | 45.389,00 |
| 01.07.2025 | 1,45 | 1,46 | 1,34 | 1,35 | -6,90% | 72.092,00 |
| 30.06.2025 | 1,59 | 1,59 | 1,39 | 1,45 | -4,61% | 136.226,00 |
| 27.06.2025 | 1,49 | 1,80 | 1,44 | 1,52 | 2,01% | 979.525,00 |
| 26.06.2025 | 1,55 | 1,55 | 1,45 | 1,49 | -4,49% | 42.175,00 |
| 25.06.2025 | 1,66 | 1,70 | 1,56 | 1,56 | -5,45% | 66.273,00 |
| 24.06.2025 | 1,60 | 1,73 | 1,60 | 1,65 | 5,10% | 151.608,00 |
| 23.06.2025 | 1,40 | 1,64 | 1,38 | 1,57 | 12,14% | 170.951,00 |
| 20.06.2025 | 1,40 | 1,43 | 1,31 | 1,40 | 2,19% | 151.104,00 |
| 18.06.2025 | 1,41 | 1,46 | 1,36 | 1,37 | -1,44% | 38.173,00 |
| 17.06.2025 | 1,45 | 1,50 | 1,35 | 1,39 | -4,14% | 87.606,00 |
| 16.06.2025 | 1,59 | 1,63 | 1,42 | 1,45 | -5,84% | 104.542,00 |
| 13.06.2025 | 1,57 | 1,68 | 1,52 | 1,54 | -2,53% | 86.114,00 |
| 12.06.2025 | 1,66 | 1,68 | 1,54 | 1,58 | -4,24% | 68.566,00 |
| 11.06.2025 | 1,81 | 1,86 | 1,65 | 1,65 | -6,25% | 97.300,00 |
| 10.06.2025 | 1,82 | 1,86 | 1,73 | 1,76 | -3,30% | 97.080,00 |
| 09.06.2025 | 1,93 | 1,93 | 1,80 | 1,82 | -5,21% | 82.594,00 |
| 06.06.2025 | 1,89 | 1,95 | 1,87 | 1,92 | 3,23% | 47.651,00 |
| 05.06.2025 | 1,86 | 1,90 | 1,85 | 1,86 | -2,11% | 46.334,00 |
| 04.06.2025 | 1,95 | 2,00 | 1,88 | 1,90 | -2,06% | 88.897,00 |
| 03.06.2025 | 2,01 | 2,07 | 1,90 | 1,94 | -3,00% | 96.334,00 |
| 02.06.2025 | 1,98 | 2,00 | 1,84 | 2,00 | 1,01% | 62.664,00 |
| 30.05.2025 | 2,07 | 2,07 | 1,91 | 1,98 | -4,81% | 69.034,00 |
| 29.05.2025 | 2,05 | 2,09 | 1,98 | 2,08 | -0,48% | 114.739,00 |
| 28.05.2025 | 2,03 | 2,12 | 1,80 | 2,09 | 5,03% | 684.935,00 |
| 27.05.2025 | 2,18 | 2,18 | 1,94 | 1,99 | -0,50% | 494.995,00 |
| 23.05.2025 | 2,07 | 2,09 | 1,91 | 2,00 | -0,25% | 193.951,00 |
| 22.05.2025 | 2,03 | 2,08 | 2,00 | 2,01 | 1,26% | 85.531,00 |