1,340$
-0,74%
Echtzeit-Aktienkurs Camp4 Therapeutics Corp
Bid:
Ask:
Aktienkurse zur Camp4 Therapeutics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,36 | 1,44 | 1,34 | 1,36 | 0,74% | 44.020,00 |
| 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 |
| 21.05.2025 | 2,24 | 2,24 | 1,86 | 1,98 | -11,21% | 274.967,00 |
| 20.05.2025 | 2,13 | 2,30 | 2,08 | 2,23 | 1,83% | 127.897,00 |
| 19.05.2025 | 2,17 | 2,20 | 2,06 | 2,19 | -4,78% | 115.502,00 |
| 16.05.2025 | 2,12 | 2,30 | 2,00 | 2,30 | 9,52% | 173.333,00 |
| 15.05.2025 | 1,85 | 2,10 | 1,85 | 2,10 | 12,90% | 125.758,00 |
| 14.05.2025 | 2,10 | 2,10 | 1,80 | 1,86 | -7,92% | 185.726,00 |
| 13.05.2025 | 2,05 | 2,15 | 1,97 | 2,02 | -3,81% | 69.389,00 |
| 12.05.2025 | 2,07 | 2,21 | 2,04 | 2,10 | -1,41% | 155.726,00 |
| 09.05.2025 | 2,06 | 2,18 | 2,03 | 2,13 | -0,47% | 117.313,00 |
| 08.05.2025 | 2,10 | 2,16 | 1,96 | 2,14 | -2,28% | 291.607,00 |
| 07.05.2025 | 2,11 | 2,26 | 2,04 | 2,19 | -5,60% | 428.938,00 |
| 06.05.2025 | 2,14 | 2,39 | 1,81 | 2,32 | 20,83% | 11.641.073,00 |
| 05.05.2025 | 2,00 | 2,00 | 1,87 | 1,92 | -1,54% | 32.155,00 |
| 02.05.2025 | 2,00 | 2,00 | 1,90 | 1,95 | 3,72% | 31.829,00 |
| 01.05.2025 | 1,86 | 1,98 | 1,77 | 1,88 | 6,21% | 56.671,00 |
| 30.04.2025 | 1,75 | 1,94 | 1,67 | 1,77 | 1,14% | 45.488,00 |
| 29.04.2025 | 1,85 | 1,90 | 1,71 | 1,75 | -5,15% | 42.773,00 |
| 28.04.2025 | 2,01 | 2,15 | 1,83 | 1,85 | -10,00% | 57.223,00 |
| 25.04.2025 | 1,95 | 2,07 | 1,95 | 2,05 | 3,02% | 16.998,00 |
| 24.04.2025 | 2,05 | 2,10 | 1,90 | 1,99 | 0,51% | 14.671,00 |
| 23.04.2025 | 1,90 | 2,00 | 1,90 | 1,98 | 1,54% | 44.299,00 |
| 22.04.2025 | 2,00 | 2,09 | 1,91 | 1,95 | 2,63% | 28.483,00 |
| 21.04.2025 | 1,97 | 2,14 | 1,84 | 1,90 | -4,04% | 58.629,00 |
| 17.04.2025 | 1,61 | 2,03 | 1,61 | 1,98 | 22,22% | 63.294,00 |
| 16.04.2025 | 1,90 | 1,92 | 1,61 | 1,62 | -12,43% | 41.221,00 |
| 15.04.2025 | 1,80 | 1,95 | 1,80 | 1,85 | 3,93% | 174.342,00 |
| 14.04.2025 | 2,10 | 2,32 | 1,76 | 1,78 | -11,00% | 42.159,00 |
| 11.04.2025 | 2,23 | 2,23 | 1,91 | 2,00 | -4,76% | 38.808,00 |
| 10.04.2025 | 2,16 | 2,77 | 2,09 | 2,10 | -1,87% | 27.731,00 |
| 09.04.2025 | 2,41 | 2,41 | 2,03 | 2,14 | -7,36% | 46.020,00 |
| 08.04.2025 | 2,86 | 3,00 | 2,25 | 2,31 | -11,15% | 29.352,00 |
| 07.04.2025 | 2,97 | 2,97 | 2,44 | 2,60 | -14,19% | 35.983,00 |
| 04.04.2025 | 3,12 | 3,30 | 3,01 | 3,03 | -1,94% | 28.756,00 |
| 03.04.2025 | 3,71 | 3,84 | 3,09 | 3,09 | -12,34% | 27.196,00 |
| 02.04.2025 | 3,71 | 3,73 | 3,45 | 3,53 | -8,68% | 29.929,00 |
| 01.04.2025 | 4,10 | 4,13 | 3,84 | 3,86 | -3,50% | 13.539,00 |
| 31.03.2025 | 4,16 | 4,38 | 3,77 | 4,00 | -6,76% | 37.953,00 |
| 28.03.2025 | 4,99 | 4,99 | 4,25 | 4,29 | -2,94% | 19.908,00 |
| 27.03.2025 | 5,00 | 5,00 | 4,40 | 4,42 | -10,16% | 16.475,00 |
| 26.03.2025 | 5,08 | 5,20 | 4,73 | 4,92 | -4,47% | 40.863,00 |
| 25.03.2025 | 5,46 | 5,46 | 4,95 | 5,15 | -2,65% | 8.202,00 |
| 24.03.2025 | 5,42 | 5,74 | 5,12 | 5,29 | 0,57% | 18.967,00 |
| 21.03.2025 | 4,83 | 5,26 | 3,98 | 5,26 | 5,20% | 76.454,00 |
| 20.03.2025 | 5,57 | 5,71 | 4,80 | 5,00 | -8,93% | 14.162,00 |
| 19.03.2025 | 5,55 | 5,74 | 5,47 | 5,49 | -0,36% | 77.396,00 |
| 18.03.2025 | 5,47 | 5,51 | 5,19 | 5,51 | 2,61% | 9.171,00 |
| 17.03.2025 | 5,55 | 5,71 | 5,20 | 5,37 | -3,24% | 16.018,00 |
| 14.03.2025 | 5,32 | 5,71 | 5,32 | 5,55 | 1,65% | 10.173,00 |
| 13.03.2025 | 5,25 | 5,74 | 5,07 | 5,46 | 3,41% | 23.917,00 |
| 12.03.2025 | 5,48 | 5,50 | 5,05 | 5,28 | -3,83% | 22.273,00 |
| 11.03.2025 | 4,08 | 5,49 | 4,00 | 5,49 | 29,18% | 58.390,00 |
| 10.03.2025 | 4,25 | 4,40 | 4,07 | 4,25 | 1,43% | 20.947,00 |
| 07.03.2025 | 4,58 | 4,65 | 4,11 | 4,19 | -8,52% | 9.572,00 |
| 06.03.2025 | 4,73 | 4,74 | 4,44 | 4,58 | -5,18% | 13.950,00 |
| 05.03.2025 | 4,41 | 4,90 | 4,30 | 4,83 | 7,57% | 12.915,00 |
| 04.03.2025 | 4,53 | 4,62 | 4,40 | 4,49 | -5,27% | 15.339,00 |
| 03.03.2025 | 4,84 | 4,87 | 4,50 | 4,74 | -3,46% | 23.653,00 |
| 28.02.2025 | 3,92 | 4,93 | 3,70 | 4,91 | 30,93% | 54.476,00 |
| 27.02.2025 | 4,96 | 5,04 | 3,70 | 3,75 | -26,61% | 57.530,00 |
| 26.02.2025 | 4,88 | 5,17 | 4,79 | 5,11 | 7,35% | 39.935,00 |
| 25.02.2025 | 4,59 | 4,81 | 4,58 | 4,76 | -1,65% | 14.179,00 |
| 24.02.2025 | 4,92 | 4,92 | 4,47 | 4,84 | 0,62% | 10.200,00 |
| 21.02.2025 | 4,90 | 4,90 | 4,61 | 4,81 | -0,41% | 12.040,00 |
| 20.02.2025 | 4,61 | 4,89 | 4,61 | 4,83 | 0,42% | 8.510,00 |
| 19.02.2025 | 4,63 | 4,88 | 4,63 | 4,81 | 1,26% | 16.983,00 |
| 18.02.2025 | 5,20 | 5,20 | 4,65 | 4,75 | -6,86% | 25.294,00 |
| 14.02.2025 | 4,46 | 5,19 | 4,42 | 5,10 | 12,83% | 32.419,00 |
| 13.02.2025 | 4,38 | 4,57 | 4,35 | 4,52 | 1,12% | 16.687,00 |
| 12.02.2025 | 4,47 | 4,65 | 4,42 | 4,47 | -1,97% | 23.663,00 |
| 11.02.2025 | 4,51 | 4,66 | 4,30 | 4,56 | 1,11% | 12.457,00 |
| 10.02.2025 | 4,31 | 4,55 | 4,27 | 4,51 | 3,20% | 23.035,00 |
| 07.02.2025 | 4,98 | 4,98 | 4,28 | 4,37 | -9,34% | 25.874,00 |