4,145$
9,95%
Echtzeit-Aktienkurs X4 Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur X4 Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,75 | 4,16 | 3,70 | 4,15 | 10,08% | 590.386,00 |
| 06.03.2026 | 3,65 | 3,86 | 3,65 | 3,77 | 2,03% | 15.945,00 |
| 05.03.2026 | 3,51 | 3,71 | 3,42 | 3,70 | 5,57% | 15.945,00 |
| 04.03.2026 | 3,30 | 3,53 | 3,30 | 3,50 | 5,11% | 418.461,00 |
| 03.03.2026 | 3,37 | 3,45 | 3,25 | 3,33 | -2,06% | 1.194.951,00 |
| 02.03.2026 | 3,32 | 3,44 | 3,24 | 3,40 | -1,16% | 267.725,00 |
| 27.02.2026 | 3,25 | 3,44 | 3,20 | 3,44 | 5,85% | 792.968,00 |
| 26.02.2026 | 3,43 | 3,53 | 3,21 | 3,25 | -5,52% | 830.037,00 |
| 25.02.2026 | 3,39 | 3,56 | 3,39 | 3,44 | 1,47% | 978.059,00 |
| 24.02.2026 | 3,17 | 3,43 | 3,14 | 3,39 | 7,28% | 221.938,00 |
| 23.02.2026 | 3,12 | 3,25 | 3,10 | 3,16 | 0,00% | 251.786,00 |
| 20.02.2026 | 3,05 | 3,19 | 3,01 | 3,16 | 1,94% | 322.248,00 |
| 19.02.2026 | 2,97 | 3,15 | 2,96 | 3,10 | 3,68% | 573.576,00 |
| 18.02.2026 | 3,10 | 3,12 | 2,83 | 2,99 | -3,55% | 1.081.008,00 |
| 17.02.2026 | 3,40 | 3,42 | 3,09 | 3,10 | -9,09% | 643.193,00 |
| 13.02.2026 | 3,39 | 3,51 | 3,38 | 3,41 | 1,19% | 160.815,00 |
| 12.02.2026 | 3,49 | 3,49 | 3,14 | 3,37 | -1,75% | 540.485,00 |
| 11.02.2026 | 3,69 | 3,78 | 3,43 | 3,43 | -7,55% | 428.805,00 |
| 10.02.2026 | 3,53 | 3,76 | 3,52 | 3,71 | 4,51% | 603.100,00 |
| 09.02.2026 | 3,57 | 3,63 | 3,53 | 3,55 | -0,28% | 195.264,00 |
| 06.02.2026 | 3,70 | 3,82 | 3,52 | 3,56 | -2,73% | 831.851,00 |
| 05.02.2026 | 3,78 | 3,83 | 3,65 | 3,66 | -4,94% | 622.365,00 |
| 04.02.2026 | 3,99 | 4,00 | 3,75 | 3,85 | -3,75% | 999.120,00 |
| 03.02.2026 | 3,98 | 4,00 | 3,80 | 4,00 | 0,50% | 463.653,00 |
| 02.02.2026 | 3,66 | 4,00 | 3,66 | 3,98 | 7,57% | 385.966,00 |
| 30.01.2026 | 3,61 | 3,76 | 3,61 | 3,70 | 0,27% | 255.569,00 |
| 29.01.2026 | 3,62 | 3,71 | 3,59 | 3,69 | 1,93% | 226.788,00 |
| 28.01.2026 | 3,70 | 3,74 | 3,59 | 3,62 | -2,16% | 204.442,00 |
| 27.01.2026 | 3,59 | 3,72 | 3,58 | 3,70 | 1,93% | 191.745,00 |
| 26.01.2026 | 3,69 | 3,74 | 3,60 | 3,63 | -1,89% | 255.062,00 |
| 23.01.2026 | 3,74 | 3,79 | 3,68 | 3,70 | -1,60% | 221.981,00 |
| 22.01.2026 | 3,78 | 3,89 | 3,72 | 3,76 | 0,27% | 354.658,00 |
| 21.01.2026 | 3,66 | 3,75 | 3,60 | 3,75 | 2,18% | 192.993,00 |
| 20.01.2026 | 3,62 | 3,78 | 3,57 | 3,67 | -0,81% | 327.747,00 |
| 16.01.2026 | 3,62 | 3,76 | 3,59 | 3,70 | 2,21% | 269.968,00 |
| 15.01.2026 | 3,77 | 3,82 | 3,56 | 3,62 | -3,98% | 548.612,00 |
| 14.01.2026 | 3,87 | 3,92 | 3,77 | 3,77 | -2,58% | 313.130,00 |
| 13.01.2026 | 3,98 | 4,00 | 3,84 | 3,87 | -0,77% | 338.545,00 |
| 12.01.2026 | 4,00 | 4,00 | 3,73 | 3,90 | -2,50% | 353.996,00 |
| 09.01.2026 | 4,14 | 4,24 | 3,98 | 4,00 | -0,99% | 1.089.038,00 |
| 08.01.2026 | 3,97 | 4,04 | 3,86 | 4,04 | 1,00% | 352.471,00 |
| 07.01.2026 | 3,99 | 4,07 | 3,96 | 4,00 | 1,01% | 422.103,00 |
| 06.01.2026 | 3,82 | 3,99 | 3,79 | 3,96 | 3,13% | 243.875,00 |
| 05.01.2026 | 3,90 | 3,94 | 3,74 | 3,84 | -1,29% | 269.535,00 |