4,420$
-1,56%
Echtzeit-Aktienkurs Camp4 Therapeutics Corp
Bid:
Ask:
Aktienkurse zur Camp4 Therapeutics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,50 | 4,50 | 4,31 | 4,42 | -1,78% | 30.464,00 |
| 28.05.2026 | 4,22 | 4,62 | 4,02 | 4,50 | 6,89% | 93.729,00 |
| 27.05.2026 | 4,27 | 4,59 | 4,19 | 4,21 | 2,68% | 63.972,00 |
| 26.05.2026 | 4,48 | 4,63 | 4,01 | 4,10 | -9,09% | 113.140,00 |
| 22.05.2026 | 4,48 | 4,70 | 4,40 | 4,51 | 2,50% | 76.188,00 |
| 21.05.2026 | 4,42 | 4,70 | 4,35 | 4,40 | -2,22% | 60.660,00 |
| 20.05.2026 | 4,20 | 4,55 | 4,20 | 4,50 | 8,43% | 31.403,00 |
| 19.05.2026 | 4,46 | 4,62 | 4,15 | 4,15 | -8,99% | 47.345,00 |
| 18.05.2026 | 4,41 | 4,56 | 4,32 | 4,56 | 5,80% | 43.495,00 |
| 15.05.2026 | 4,34 | 4,45 | 4,26 | 4,31 | -1,60% | 34.763,00 |
| 14.05.2026 | 4,50 | 4,77 | 4,30 | 4,38 | -2,67% | 37.192,00 |
| 13.05.2026 | 4,46 | 5,01 | 4,34 | 4,50 | 0,00% | 373.818,00 |
| 12.05.2026 | 4,37 | 4,75 | 4,13 | 4,50 | 2,27% | 146.900,00 |
| 11.05.2026 | 4,40 | 4,72 | 4,35 | 4,40 | -1,35% | 81.383,00 |
| 08.05.2026 | 4,09 | 4,50 | 4,09 | 4,46 | 2,76% | 35.696,00 |
| 07.05.2026 | 4,00 | 4,35 | 4,00 | 4,34 | 6,37% | 46.455,00 |
| 06.05.2026 | 3,93 | 4,16 | 3,93 | 4,08 | 2,77% | 31.845,00 |
| 05.05.2026 | 3,90 | 4,21 | 3,80 | 3,97 | 2,85% | 86.944,00 |
| 04.05.2026 | 4,06 | 4,26 | 3,86 | 3,86 | -4,69% | 42.978,00 |
| 01.05.2026 | 4,12 | 4,37 | 4,00 | 4,05 | -2,88% | 104.295,00 |
| 30.04.2026 | 4,02 | 4,29 | 4,02 | 4,17 | 3,99% | 57.090,00 |
| 29.04.2026 | 4,31 | 4,39 | 3,90 | 4,01 | -6,09% | 59.010,00 |
| 28.04.2026 | 4,34 | 4,57 | 4,26 | 4,27 | -3,83% | 47.029,00 |
| 27.04.2026 | 4,43 | 4,65 | 4,18 | 4,44 | 0,00% | 102.504,00 |
| 24.04.2026 | 4,42 | 4,54 | 4,11 | 4,44 | -0,11% | 85.709,00 |
| 23.04.2026 | 4,60 | 4,67 | 4,36 | 4,45 | -2,31% | 29.315,00 |
| 22.04.2026 | 4,60 | 4,72 | 4,50 | 4,55 | -1,52% | 68.256,00 |
| 21.04.2026 | 4,51 | 4,64 | 4,51 | 4,62 | 2,55% | 22.547,00 |
| 20.04.2026 | 4,50 | 4,75 | 4,46 | 4,51 | 0,33% | 70.535,00 |
| 17.04.2026 | 4,50 | 4,80 | 4,48 | 4,49 | -0,22% | 150.727,00 |
| 16.04.2026 | 4,61 | 4,79 | 4,45 | 4,50 | -1,96% | 86.775,00 |
| 15.04.2026 | 4,95 | 4,95 | 4,50 | 4,59 | 1,55% | 157.128,00 |
| 14.04.2026 | 4,77 | 5,09 | 4,46 | 4,52 | -2,59% | 82.429,00 |
| 13.04.2026 | 4,39 | 4,81 | 4,39 | 4,64 | 3,34% | 33.931,00 |
| 10.04.2026 | 4,51 | 4,84 | 4,45 | 4,49 | 0,22% | 60.986,00 |
| 09.04.2026 | 4,50 | 4,65 | 4,40 | 4,48 | -2,82% | 35.942,00 |
| 08.04.2026 | 4,65 | 4,77 | 4,56 | 4,61 | -0,86% | 39.079,00 |
| 07.04.2026 | 4,46 | 4,75 | 4,44 | 4,65 | 3,56% | 182.594,00 |
| 06.04.2026 | 4,51 | 4,72 | 4,43 | 4,49 | 0,45% | 69.069,00 |
| 02.04.2026 | 4,39 | 4,58 | 4,36 | 4,47 | 0,22% | 38.013,00 |
| 01.04.2026 | 4,41 | 4,53 | 4,30 | 4,46 | 1,13% | 31.899,00 |
| 31.03.2026 | 4,01 | 4,72 | 4,00 | 4,41 | 10,25% | 102.464,00 |
| 30.03.2026 | 4,54 | 4,56 | 3,89 | 4,00 | -7,19% | 112.523,00 |
| 27.03.2026 | 4,52 | 4,52 | 4,31 | 4,31 | -5,48% | 59.672,00 |
| 26.03.2026 | 4,69 | 4,89 | 4,53 | 4,56 | -4,00% | 113.860,00 |
| 25.03.2026 | 4,61 | 4,99 | 4,54 | 4,75 | 4,86% | 105.305,00 |
| 24.03.2026 | 4,59 | 4,94 | 4,44 | 4,53 | -3,41% | 100.533,00 |
| 23.03.2026 | 5,01 | 5,09 | 4,69 | 4,69 | -6,20% | 118.540,00 |
| 20.03.2026 | 5,11 | 5,16 | 4,86 | 5,00 | -3,10% | 372.843,00 |
| 19.03.2026 | 5,25 | 5,89 | 5,06 | 5,16 | -4,40% | 95.982,00 |
| 18.03.2026 | 5,50 | 5,68 | 5,32 | 5,40 | -2,75% | 68.709,00 |
| 17.03.2026 | 5,41 | 5,85 | 5,35 | 5,55 | 1,28% | 152.830,00 |
| 16.03.2026 | 5,40 | 5,60 | 5,31 | 5,48 | 1,29% | 172.747,00 |
| 13.03.2026 | 5,43 | 5,43 | 5,01 | 5,41 | 0,56% | 107.587,00 |
| 12.03.2026 | 5,46 | 6,00 | 5,26 | 5,38 | -3,93% | 174.756,00 |
| 11.03.2026 | 6,49 | 6,65 | 5,31 | 5,60 | -7,44% | 377.409,00 |
| 10.03.2026 | 6,38 | 6,44 | 5,38 | 6,05 | -3,59% | 468.400,00 |
| 09.03.2026 | 4,19 | 7,75 | 4,19 | 6,28 | 49,40% | 5.887.737,00 |
| 06.03.2026 | 4,47 | 4,57 | 4,06 | 4,20 | -8,50% | 36.212,00 |
| 05.03.2026 | 3,99 | 4,70 | 3,99 | 4,59 | 12,50% | 90.927,00 |
| 04.03.2026 | 4,00 | 4,38 | 3,91 | 4,08 | 3,68% | 39.278,00 |
| 03.03.2026 | 4,20 | 4,46 | 3,89 | 3,94 | -10,87% | 69.607,00 |
| 02.03.2026 | 4,56 | 4,64 | 4,36 | 4,42 | -1,67% | 31.810,00 |
| 27.02.2026 | 4,34 | 4,72 | 4,34 | 4,49 | 0,00% | 25.624,00 |
| 26.02.2026 | 4,44 | 4,83 | 4,22 | 4,49 | 0,90% | 21.618,00 |
| 25.02.2026 | 4,76 | 4,76 | 4,27 | 4,45 | -5,32% | 37.901,00 |
| 24.02.2026 | 4,51 | 5,00 | 4,44 | 4,70 | 3,98% | 62.224,00 |
| 23.02.2026 | 4,35 | 4,77 | 4,35 | 4,52 | 4,15% | 36.955,00 |
| 20.02.2026 | 4,22 | 4,97 | 4,22 | 4,34 | -2,47% | 69.051,00 |
| 19.02.2026 | 4,01 | 4,76 | 3,96 | 4,45 | 10,97% | 54.120,00 |
| 18.02.2026 | 4,06 | 4,57 | 4,00 | 4,01 | -1,23% | 38.940,00 |
| 17.02.2026 | 3,84 | 4,14 | 3,50 | 4,06 | 5,45% | 40.019,00 |
| 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 | 3,59 | 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 | 3,51% | 260.487,00 |
| 06.01.2026 | 6,01 | 6,26 | 5,75 | 5,99 | 0,00% | 67.183,00 |