2,840$
-5,02%
Echtzeit-Aktienkurs X4 Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur X4 Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,97 | 3,05 | 2,83 | 2,84 | -4,38% | 18.236,00 |
| 14.10.2025 | 3,01 | 3,03 | 2,91 | 2,97 | -2,94% | 377.733,00 |
| 13.10.2025 | 3,11 | 3,19 | 3,03 | 3,06 | -0,97% | 139.984,00 |
| 10.10.2025 | 3,30 | 3,42 | 3,07 | 3,09 | -9,91% | 583.599,00 |
| 09.10.2025 | 3,35 | 3,50 | 3,26 | 3,43 | 3,31% | 442.835,00 |
| 08.10.2025 | 3,44 | 3,57 | 3,27 | 3,32 | -3,49% | 438.458,00 |
| 07.10.2025 | 3,36 | 3,60 | 3,31 | 3,44 | 2,08% | 605.706,00 |
| 06.10.2025 | 3,54 | 3,64 | 3,35 | 3,37 | -3,16% | 343.224,00 |
| 03.10.2025 | 3,48 | 3,56 | 3,44 | 3,48 | 0,00% | 60.701,00 |
| 02.10.2025 | 3,66 | 3,66 | 3,35 | 3,48 | -3,87% | 311.095,00 |
| 01.10.2025 | 3,40 | 3,70 | 3,40 | 3,62 | 5,85% | 395.176,00 |
| 30.09.2025 | 3,32 | 3,44 | 3,23 | 3,42 | 2,09% | 149.592,00 |
| 29.09.2025 | 3,41 | 3,58 | 3,24 | 3,35 | -3,18% | 403.568,00 |
| 26.09.2025 | 3,39 | 3,65 | 3,36 | 3,46 | 2,37% | 410.095,00 |
| 25.09.2025 | 3,53 | 3,53 | 3,31 | 3,38 | -5,32% | 194.808,00 |
| 24.09.2025 | 3,46 | 3,68 | 3,38 | 3,57 | 3,48% | 412.472,00 |
| 23.09.2025 | 3,42 | 3,72 | 3,30 | 3,45 | 2,07% | 577.991,00 |
| 22.09.2025 | 3,13 | 3,50 | 3,11 | 3,38 | 6,62% | 472.215,00 |
| 19.09.2025 | 3,25 | 3,42 | 3,01 | 3,17 | -2,16% | 518.207,00 |
| 18.09.2025 | 3,10 | 3,45 | 3,04 | 3,24 | 6,58% | 637.080,00 |
| 17.09.2025 | 3,20 | 3,37 | 3,04 | 3,04 | -5,30% | 665.419,00 |
| 16.09.2025 | 3,08 | 3,23 | 2,88 | 3,21 | 7,36% | 333.040,00 |
| 15.09.2025 | 3,14 | 3,17 | 2,95 | 2,99 | -8,28% | 540.355,00 |
| 12.09.2025 | 3,31 | 3,40 | 3,20 | 3,26 | -1,21% | 267.926,00 |
| 11.09.2025 | 3,22 | 3,40 | 3,08 | 3,30 | -2,65% | 542.985,00 |
| 10.09.2025 | 3,31 | 3,42 | 3,09 | 3,39 | 3,35% | 482.039,00 |
| 09.09.2025 | 3,39 | 3,49 | 3,05 | 3,28 | -3,24% | 516.885,00 |
| 08.09.2025 | 3,60 | 3,60 | 3,21 | 3,39 | -3,14% | 520.581,00 |
| 05.09.2025 | 3,55 | 3,64 | 3,27 | 3,50 | -3,85% | 540.932,00 |
| 04.09.2025 | 3,04 | 3,79 | 3,02 | 3,64 | 16,67% | 1.315.552,00 |
| 03.09.2025 | 3,49 | 3,49 | 3,10 | 3,12 | -10,09% | 806.343,00 |
| 02.09.2025 | 3,65 | 3,75 | 3,28 | 3,47 | -7,59% | 674.772,00 |
| 29.08.2025 | 4,01 | 4,09 | 3,70 | 3,76 | -8,86% | 898.824,00 |
| 28.08.2025 | 4,34 | 4,37 | 4,01 | 4,12 | -2,60% | 595.633,00 |
| 27.08.2025 | 4,51 | 4,83 | 4,22 | 4,23 | -7,64% | 1.366.918,00 |
| 26.08.2025 | 3,97 | 4,65 | 3,57 | 4,58 | 15,37% | 1.977.933,00 |
| 25.08.2025 | 3,81 | 4,36 | 3,81 | 3,97 | 1,28% | 1.887.116,00 |
| 22.08.2025 | 3,15 | 3,93 | 3,12 | 3,92 | 23,27% | 3.287.252,00 |
| 21.08.2025 | 2,82 | 3,21 | 2,71 | 3,18 | 13,57% | 1.591.586,00 |
| 20.08.2025 | 2,84 | 3,00 | 2,69 | 2,80 | -4,44% | 1.758.174,00 |
| 19.08.2025 | 2,58 | 3,42 | 2,45 | 2,93 | 17,67% | 9.357.601,00 |
| 18.08.2025 | 2,82 | 3,22 | 2,49 | 2,49 | -12,63% | 2.778.860,00 |
| 15.08.2025 | 2,89 | 3,11 | 2,66 | 2,85 | -9,24% | 1.851.366,00 |
| 14.08.2025 | 2,50 | 3,25 | 2,47 | 3,14 | 7,17% | 5.641.221,00 |
| 13.08.2025 | 3,19 | 3,45 | 2,72 | 2,93 | 13,57% | 76.852.632,00 |
| 12.08.2025 | 1,73 | 2,64 | 1,65 | 2,58 | 81,69% | 97.762.846,00 |
| 11.08.2025 | 1,47 | 1,54 | 1,35 | 1,42 | -4,70% | 874.794,00 |
| 08.08.2025 | 1,50 | 1,51 | 1,40 | 1,49 | 2,05% | 647.944,00 |
| 07.08.2025 | 1,59 | 1,64 | 1,45 | 1,46 | -7,59% | 994.129,00 |
| 06.08.2025 | 1,67 | 1,73 | 1,57 | 1,58 | -1,86% | 770.955,00 |
| 05.08.2025 | 1,58 | 1,64 | 1,54 | 1,61 | 1,90% | 435.718,00 |
| 04.08.2025 | 1,60 | 1,67 | 1,58 | 1,58 | -1,25% | 368.564,00 |
| 01.08.2025 | 1,58 | 1,71 | 1,55 | 1,60 | -4,76% | 442.034,00 |
| 31.07.2025 | 1,73 | 1,80 | 1,65 | 1,68 | -5,08% | 787.674,00 |
| 30.07.2025 | 1,90 | 1,95 | 1,76 | 1,77 | -8,05% | 848.667,00 |
| 29.07.2025 | 2,13 | 2,19 | 1,85 | 1,93 | -9,62% | 1.578.742,00 |
| 28.07.2025 | 1,87 | 2,22 | 1,86 | 2,13 | 17,03% | 3.699.853,00 |
| 25.07.2025 | 1,81 | 1,85 | 1,67 | 1,82 | -0,55% | 1.550.066,00 |
| 24.07.2025 | 1,51 | 2,25 | 1,51 | 1,83 | 22,00% | 15.755.822,00 |
| 23.07.2025 | 1,51 | 1,52 | 1,47 | 1,50 | 0,67% | 763.261,00 |
| 22.07.2025 | 1,51 | 1,52 | 1,45 | 1,49 | -2,61% | 519.667,00 |
| 21.07.2025 | 1,48 | 1,58 | 1,45 | 1,53 | 6,99% | 1.266.732,00 |
| 18.07.2025 | 1,53 | 1,54 | 1,38 | 1,43 | -4,03% | 1.258.588,00 |
| 17.07.2025 | 1,52 | 1,56 | 1,47 | 1,49 | -1,97% | 2.339.370,00 |
| 16.07.2025 | 1,50 | 1,71 | 1,49 | 1,52 | 3,40% | 2.408.643,00 |
| 15.07.2025 | 1,50 | 1,52 | 1,45 | 1,47 | -0,68% | 540.157,00 |
| 14.07.2025 | 1,43 | 1,49 | 1,40 | 1,48 | 3,50% | 411.041,00 |
| 11.07.2025 | 1,56 | 1,56 | 1,41 | 1,43 | -8,92% | 645.912,00 |
| 10.07.2025 | 1,66 | 1,73 | 1,54 | 1,57 | -5,42% | 615.601,00 |
| 09.07.2025 | 1,70 | 1,79 | 1,63 | 1,66 | -0,30% | 594.787,00 |
| 08.07.2025 | 1,72 | 1,80 | 1,64 | 1,67 | -1,19% | 482.645,00 |
| 07.07.2025 | 1,88 | 1,93 | 1,68 | 1,69 | -10,85% | 568.647,00 |
| 03.07.2025 | 2,00 | 2,03 | 1,85 | 1,89 | -4,55% | 380.089,00 |
| 02.07.2025 | 1,91 | 2,12 | 1,88 | 1,98 | 6,45% | 701.317,00 |
| 01.07.2025 | 1,93 | 1,93 | 1,82 | 1,86 | -2,11% | 408.465,00 |
| 30.06.2025 | 1,88 | 1,97 | 1,82 | 1,90 | 3,83% | 454.180,00 |
| 27.06.2025 | 2,05 | 2,08 | 1,81 | 1,83 | -8,50% | 966.497,00 |
| 26.06.2025 | 2,13 | 2,13 | 1,96 | 2,00 | -5,21% | 307.578,00 |
| 25.06.2025 | 2,31 | 2,33 | 2,05 | 2,11 | -8,26% | 461.793,00 |
| 24.06.2025 | 2,42 | 2,53 | 2,26 | 2,30 | -4,96% | 398.073,00 |
| 23.06.2025 | 2,61 | 2,68 | 2,39 | 2,42 | -9,36% | 315.186,00 |
| 20.06.2025 | 2,82 | 2,88 | 2,62 | 2,67 | -5,32% | 243.862,00 |
| 18.06.2025 | 2,74 | 2,98 | 2,71 | 2,82 | 2,92% | 246.156,00 |
| 17.06.2025 | 2,77 | 2,97 | 2,62 | 2,74 | 0,37% | 305.205,00 |
| 16.06.2025 | 2,99 | 3,00 | 2,67 | 2,73 | -3,19% | 738.695,00 |
| 13.06.2025 | 3,00 | 3,00 | 2,80 | 2,82 | -7,54% | 271.666,00 |
| 12.06.2025 | 3,21 | 3,21 | 3,00 | 3,05 | -4,84% | 222.157,00 |
| 11.06.2025 | 3,50 | 3,56 | 3,15 | 3,21 | -9,97% | 444.508,00 |
| 10.06.2025 | 4,17 | 4,20 | 3,53 | 3,56 | -14,01% | 2.085.314,00 |
| 09.06.2025 | 4,40 | 4,48 | 4,11 | 4,14 | -3,72% | 174.103,00 |
| 06.06.2025 | 3,83 | 4,35 | 3,83 | 4,30 | 16,22% | 265.231,00 |
| 05.06.2025 | 4,09 | 4,15 | 3,63 | 3,70 | -8,42% | 134.103,00 |
| 04.06.2025 | 4,01 | 4,18 | 3,81 | 4,04 | 2,02% | 188.228,00 |
| 03.06.2025 | 3,86 | 4,06 | 3,78 | 3,96 | 3,94% | 282.507,00 |
| 02.06.2025 | 3,55 | 4,14 | 3,42 | 3,81 | 12,06% | 374.300,00 |
| 30.05.2025 | 3,43 | 3,52 | 3,31 | 3,40 | -3,41% | 119.960,00 |
| 29.05.2025 | 3,26 | 3,56 | 3,25 | 3,52 | 8,31% | 122.159,00 |
| 28.05.2025 | 3,37 | 3,49 | 3,16 | 3,25 | -4,13% | 138.584,00 |
| 27.05.2025 | 3,13 | 3,53 | 3,13 | 3,39 | 9,35% | 202.589,00 |
| 23.05.2025 | 3,26 | 3,26 | 3,00 | 3,10 | -4,02% | 168.478,00 |