4,085$
-2,62%
Echtzeit-Aktienkurs Camp4 Therapeutics Corp
Bid:
Ask:
Aktienkurse zur Camp4 Therapeutics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,19 | 4,30 | 3,98 | 4,09 | -2,62% | 62.317,00 |
| 11.11.2026 | 4,41 | 4,42 | 4,13 | 4,20 | -3,45% | 95.223,00 |
| 10.11.2026 | 4,63 | 4,63 | 4,25 | 4,35 | -7,25% | 109.020,00 |
| 09.11.2026 | 3,99 | 4,97 | 3,99 | 4,69 | 15,52% | 374.449,00 |
| 06.11.2026 | 3,72 | 4,06 | 3,66 | 4,06 | 9,14% | 128.682,00 |
| 05.11.2026 | 3,80 | 3,88 | 3,54 | 3,72 | -0,53% | 191.111,00 |
| 04.11.2026 | 4,01 | 4,01 | 3,74 | 3,74 | -2,35% | 126.772,00 |
| 03.11.2026 | 3,82 | 4,00 | 3,79 | 3,83 | 1,46% | 134.398,00 |
| 02.11.2026 | 4,02 | 4,15 | 3,71 | 3,78 | -4,67% | 171.220,00 |
| 30.10.2026 | 3,87 | 4,01 | 3,78 | 3,96 | 1,54% | 137.998,00 |
| 29.10.2026 | 3,69 | 3,99 | 3,66 | 3,90 | 6,85% | 151.977,00 |
| 28.10.2026 | 3,65 | 3,66 | 3,48 | 3,65 | 0,00% | 99.173,00 |
| 27.10.2026 | 3,26 | 3,76 | 3,25 | 3,65 | 13,71% | 260.818,00 |
| 26.10.2026 | 3,31 | 3,32 | 3,19 | 3,21 | -2,73% | 60.108,00 |
| 23.10.2026 | 3,31 | 3,39 | 3,21 | 3,30 | -2,65% | 284.947,00 |
| 22.10.2026 | 3,20 | 3,50 | 3,20 | 3,39 | 1,80% | 141.127,00 |
| 21.10.2026 | 3,17 | 3,33 | 2,96 | 3,33 | 5,21% | 186.414,00 |
| 20.10.2026 | 3,18 | 3,38 | 3,11 | 3,17 | 0,80% | 89.173,00 |
| 19.10.2026 | 3,20 | 3,41 | 3,11 | 3,14 | -0,95% | 57.711,00 |
| 16.10.2026 | 3,45 | 3,45 | 3,17 | 3,17 | -8,12% | 92.419,00 |
| 15.10.2026 | 3,46 | 3,54 | 3,43 | 3,45 | 0,58% | 56.257,00 |
| 14.10.2026 | 3,33 | 3,45 | 3,17 | 3,43 | 0,00% | 155.715,00 |
| 13.10.2026 | 3,66 | 3,80 | 3,38 | 3,43 | -6,28% | 88.465,00 |
| 12.10.2026 | 3,71 | 3,76 | 3,65 | 3,66 | -2,92% | 36.062,00 |
| 09.10.2026 | 3,70 | 3,87 | 3,62 | 3,77 | 1,89% | 72.146,00 |
| 08.10.2026 | 3,80 | 3,80 | 3,51 | 3,70 | -4,02% | 278.332,00 |
| 07.10.2026 | 3,85 | 4,12 | 3,84 | 3,86 | -2,65% | 148.499,00 |
| 06.10.2026 | 4,03 | 4,03 | 3,75 | 3,96 | -1,25% | 1.231.129,00 |
| 05.10.2026 | 4,00 | 4,09 | 3,74 | 4,01 | 0,25% | 381.157,00 |
| 02.10.2026 | 3,90 | 4,05 | 3,69 | 4,00 | 4,17% | 367.956,00 |
| 01.10.2026 | 3,99 | 4,15 | 3,76 | 3,84 | -4,95% | 994.722,00 |
| 30.09.2026 | 3,96 | 4,09 | 3,86 | 4,04 | 3,32% | 170.661,00 |
| 29.09.2026 | 3,87 | 4,02 | 3,81 | 3,91 | 1,30% | 172.539,00 |
| 28.09.2026 | 3,86 | 3,95 | 3,73 | 3,86 | -1,53% | 116.912,00 |
| 25.09.2026 | 3,83 | 4,06 | 3,72 | 3,92 | 2,22% | 477.403,00 |
| 24.09.2026 | 3,78 | 3,94 | 3,68 | 3,84 | 3,09% | 130.348,00 |
| 23.09.2026 | 4,04 | 4,27 | 3,65 | 3,72 | -10,36% | 192.932,00 |
| 22.09.2026 | 4,21 | 4,24 | 3,86 | 4,15 | -0,48% | 161.168,00 |
| 21.09.2026 | 4,27 | 4,32 | 4,10 | 4,17 | -1,65% | 289.478,00 |
| 18.09.2026 | 4,03 | 4,27 | 3,95 | 4,24 | 5,21% | 1.043.116,00 |
| 17.09.2026 | 3,96 | 4,25 | 3,93 | 4,03 | 4,40% | 93.440,00 |
| 16.09.2026 | 4,19 | 4,37 | 3,84 | 3,86 | -7,43% | 300.786,00 |
| 15.09.2026 | 4,23 | 4,28 | 4,03 | 4,17 | -1,88% | 175.272,00 |
| 14.09.2026 | 4,26 | 4,49 | 4,18 | 4,25 | 0,00% | 167.037,00 |
| 11.09.2026 | 4,46 | 4,54 | 4,21 | 4,25 | -2,07% | 101.146,00 |
| 10.09.2026 | 4,30 | 4,50 | 4,15 | 4,34 | 0,23% | 115.643,00 |
| 09.09.2026 | 4,45 | 4,50 | 4,33 | 4,33 | -1,59% | 79.917,00 |
| 08.09.2026 | 4,40 | 4,53 | 4,30 | 4,40 | -0,23% | 280.483,00 |
| 04.09.2026 | 4,45 | 4,64 | 4,33 | 4,41 | -1,78% | 131.118,00 |
| 03.09.2026 | 3,87 | 4,53 | 3,76 | 4,49 | 17,54% | 1.280.634,00 |
| 02.09.2026 | 3,85 | 4,07 | 3,78 | 3,82 | 0,79% | 132.057,00 |
| 01.09.2026 | 3,85 | 3,95 | 3,70 | 3,79 | -4,29% | 229.391,00 |
| 31.08.2026 | 4,18 | 4,18 | 3,87 | 3,96 | -4,58% | 190.292,00 |
| 28.08.2026 | 4,18 | 4,30 | 4,03 | 4,15 | 0,24% | 142.058,00 |
| 27.08.2026 | 4,23 | 4,41 | 4,01 | 4,14 | -1,43% | 749.396,00 |
| 26.08.2026 | 4,51 | 4,53 | 4,05 | 4,20 | -5,62% | 364.503,00 |
| 25.08.2026 | 4,40 | 4,60 | 4,33 | 4,45 | 3,01% | 184.477,00 |
| 24.08.2026 | 4,46 | 4,52 | 4,26 | 4,32 | -3,57% | 109.480,00 |
| 21.08.2026 | 4,50 | 4,54 | 4,42 | 4,48 | 0,45% | 126.862,00 |
| 20.08.2026 | 4,57 | 4,95 | 4,37 | 4,46 | -4,09% | 395.653,00 |
| 19.08.2026 | 4,97 | 5,04 | 4,58 | 4,65 | -5,10% | 228.502,00 |
| 18.08.2026 | 5,00 | 5,18 | 4,84 | 4,90 | -2,00% | 128.473,00 |
| 17.08.2026 | 5,76 | 6,00 | 4,78 | 5,00 | -8,09% | 563.090,00 |
| 14.08.2026 | 4,50 | 5,48 | 4,21 | 5,44 | 20,89% | 426.629,00 |
| 13.08.2026 | 4,48 | 4,58 | 4,42 | 4,50 | -0,66% | 53.758,00 |
| 12.08.2026 | 4,20 | 4,63 | 4,12 | 4,53 | 8,63% | 493.137,00 |
| 11.08.2026 | 4,23 | 4,33 | 4,14 | 4,17 | -1,18% | 62.363,00 |
| 10.08.2026 | 4,25 | 4,29 | 4,09 | 4,22 | -0,47% | 85.331,00 |
| 07.08.2026 | 4,58 | 4,60 | 4,15 | 4,24 | -5,78% | 95.151,00 |
| 06.08.2026 | 4,16 | 4,59 | 4,04 | 4,50 | 12,22% | 658.857,00 |
| 05.08.2026 | 4,08 | 4,25 | 3,99 | 4,01 | -3,61% | 86.193,00 |
| 04.08.2026 | 4,28 | 4,36 | 4,06 | 4,16 | -1,19% | 210.548,00 |
| 03.08.2026 | 3,45 | 4,34 | 3,43 | 4,21 | 22,03% | 296.049,00 |
| 31.07.2026 | 3,45 | 3,54 | 3,34 | 3,45 | -0,58% | 91.214,00 |
| 30.07.2026 | 3,37 | 3,51 | 3,29 | 3,47 | 6,12% | 48.055,00 |
| 29.07.2026 | 3,45 | 3,55 | 3,24 | 3,27 | -4,39% | 92.771,00 |
| 28.07.2026 | 3,35 | 3,58 | 3,21 | 3,42 | 0,00% | 99.310,00 |
| 27.07.2026 | 3,28 | 3,58 | 3,16 | 3,42 | 8,23% | 336.698,00 |
| 24.07.2026 | 3,05 | 3,20 | 2,90 | 3,16 | 4,98% | 169.639,00 |
| 23.07.2026 | 3,12 | 3,22 | 2,94 | 3,01 | -3,22% | 182.230,00 |
| 22.07.2026 | 3,21 | 3,25 | 3,05 | 3,11 | -2,51% | 105.677,00 |
| 21.07.2026 | 3,29 | 3,45 | 3,15 | 3,19 | -3,92% | 141.054,00 |
| 20.07.2026 | 3,88 | 3,97 | 3,00 | 3,32 | -10,51% | 363.733,00 |
| 17.07.2026 | 3,93 | 3,93 | 3,46 | 3,71 | -4,87% | 355.546,00 |
| 16.07.2026 | 4,22 | 4,29 | 3,90 | 3,90 | -7,36% | 165.642,00 |
| 15.07.2026 | 4,43 | 4,52 | 4,17 | 4,21 | -5,39% | 121.862,00 |
| 14.07.2026 | 4,52 | 4,71 | 4,43 | 4,45 | -1,11% | 164.447,00 |
| 13.07.2026 | 4,28 | 4,60 | 4,28 | 4,50 | 3,93% | 108.129,00 |
| 10.07.2026 | 4,34 | 4,51 | 4,21 | 4,33 | -0,23% | 355.744,00 |
| 09.07.2026 | 4,24 | 4,46 | 4,01 | 4,34 | 3,58% | 187.374,00 |
| 08.07.2026 | 4,43 | 4,49 | 4,16 | 4,19 | -4,77% | 166.586,00 |
| 07.07.2026 | 4,26 | 4,51 | 4,18 | 4,40 | 2,80% | 173.330,00 |
| 06.07.2026 | 4,42 | 4,42 | 4,09 | 4,28 | -3,39% | 162.971,00 |
| 02.07.2026 | 4,38 | 4,50 | 4,18 | 4,43 | 2,07% | 114.974,00 |
| 01.07.2026 | 4,37 | 4,54 | 4,17 | 4,34 | -0,69% | 146.139,00 |
| 30.06.2026 | 4,47 | 4,58 | 4,20 | 4,37 | -1,58% | 215.886,00 |
| 29.06.2026 | 4,20 | 4,50 | 4,07 | 4,44 | 5,71% | 157.264,00 |
| 26.06.2026 | 4,03 | 4,31 | 3,82 | 4,20 | 7,14% | 3.406.293,00 |
| 25.06.2026 | 4,10 | 4,21 | 3,74 | 3,92 | -2,73% | 238.784,00 |
| 24.06.2026 | 4,40 | 4,60 | 3,98 | 4,03 | -6,93% | 208.944,00 |