3,500$
6,71%
Echtzeit-Aktienkurs Camp4 Therapeutics Corp
Bid:
Ask:
Aktienkurse zur Camp4 Therapeutics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,37 | 3,51 | 3,30 | 3,50 | 7,03% | 48.053,00 |
| 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 |
| 23.06.2026 | 4,17 | 4,55 | 4,17 | 4,33 | 3,10% | 110.467,00 |
| 22.06.2026 | 4,18 | 4,30 | 3,98 | 4,20 | 1,69% | 116.116,00 |
| 18.06.2026 | 4,29 | 4,45 | 3,92 | 4,13 | -0,24% | 161.145,00 |
| 17.06.2026 | 4,33 | 4,60 | 4,09 | 4,14 | 0,24% | 197.566,00 |
| 16.06.2026 | 4,49 | 5,25 | 4,13 | 4,13 | 4,03% | 867.458,00 |
| 15.06.2026 | 4,19 | 4,24 | 3,95 | 3,97 | -5,25% | 88.370,00 |
| 12.06.2026 | 4,22 | 4,46 | 4,16 | 4,19 | -0,71% | 41.032,00 |
| 11.06.2026 | 4,46 | 4,52 | 4,16 | 4,22 | -2,76% | 60.245,00 |
| 10.06.2026 | 4,11 | 4,74 | 4,01 | 4,34 | 6,37% | 181.389,00 |
| 09.06.2026 | 4,09 | 4,44 | 4,00 | 4,08 | -0,24% | 60.027,00 |
| 08.06.2026 | 4,09 | 4,23 | 3,99 | 4,09 | -0,49% | 77.821,00 |
| 05.06.2026 | 4,24 | 4,46 | 4,00 | 4,11 | -4,42% | 68.957,00 |
| 04.06.2026 | 4,19 | 4,61 | 4,19 | 4,30 | 5,13% | 61.925,00 |
| 03.06.2026 | 3,98 | 4,22 | 3,93 | 4,09 | 2,76% | 48.448,00 |
| 02.06.2026 | 3,99 | 4,18 | 3,90 | 3,98 | -1,49% | 88.545,00 |
| 01.06.2026 | 4,39 | 4,65 | 3,90 | 4,04 | -7,97% | 81.755,00 |
| 29.05.2026 | 4,50 | 4,50 | 4,27 | 4,39 | -2,44% | 50.910,00 |
| 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 |