4,195$
3,33%
Echtzeit-Aktienkurs X4 Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur X4 Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,03 | 4,28 | 4,03 | 4,20 | 3,70% | 866.219,00 |
| 17.06.2026 | 4,06 | 4,11 | 3,99 | 4,05 | 0,25% | 403.777,00 |
| 16.06.2026 | 4,10 | 4,15 | 3,99 | 4,04 | -0,98% | 461.102,00 |
| 15.06.2026 | 4,03 | 4,12 | 4,00 | 4,08 | 2,00% | 511.668,00 |
| 12.06.2026 | 3,93 | 4,02 | 3,90 | 4,00 | 2,96% | 501.560,00 |
| 11.06.2026 | 3,71 | 3,89 | 3,67 | 3,89 | 4,16% | 471.521,00 |
| 10.06.2026 | 3,84 | 4,00 | 3,72 | 3,73 | -3,37% | 399.642,00 |
| 09.06.2026 | 3,73 | 3,95 | 3,73 | 3,86 | 3,90% | 434.522,00 |
| 08.06.2026 | 3,91 | 3,95 | 3,66 | 3,72 | -3,00% | 451.732,00 |
| 05.06.2026 | 4,00 | 4,02 | 3,76 | 3,83 | -4,49% | 447.734,00 |
| 04.06.2026 | 3,95 | 4,17 | 3,95 | 4,01 | 1,01% | 276.981,00 |
| 03.06.2026 | 4,04 | 4,10 | 3,97 | 3,97 | -1,73% | 400.253,00 |
| 02.06.2026 | 4,25 | 4,25 | 4,01 | 4,04 | -1,70% | 475.296,00 |
| 01.06.2026 | 4,24 | 4,33 | 4,10 | 4,11 | -4,64% | 469.275,00 |
| 29.05.2026 | 4,12 | 4,36 | 4,05 | 4,31 | 4,11% | 878.517,00 |
| 28.05.2026 | 4,01 | 4,18 | 3,99 | 4,14 | 2,73% | 296.422,00 |
| 27.05.2026 | 3,98 | 4,16 | 3,98 | 4,03 | 0,75% | 213.501,00 |
| 26.05.2026 | 4,07 | 4,15 | 3,97 | 4,00 | -0,99% | 287.726,00 |
| 22.05.2026 | 4,05 | 4,20 | 4,00 | 4,04 | 0,00% | 177.820,00 |
| 21.05.2026 | 3,71 | 4,07 | 3,71 | 4,04 | 7,16% | 254.735,00 |
| 20.05.2026 | 3,65 | 3,85 | 3,58 | 3,77 | 3,57% | 271.760,00 |
| 19.05.2026 | 3,68 | 3,68 | 3,56 | 3,64 | -1,09% | 446.986,00 |
| 18.05.2026 | 3,99 | 3,99 | 3,58 | 3,68 | -6,60% | 494.357,00 |
| 15.05.2026 | 3,97 | 4,06 | 3,86 | 3,94 | -1,50% | 263.889,00 |
| 14.05.2026 | 4,20 | 4,21 | 3,97 | 4,00 | -5,44% | 264.582,00 |
| 13.05.2026 | 4,32 | 4,37 | 4,21 | 4,23 | -2,53% | 245.393,00 |
| 12.05.2026 | 4,50 | 4,50 | 4,20 | 4,34 | -3,56% | 401.007,00 |
| 11.05.2026 | 4,37 | 4,60 | 4,37 | 4,50 | 1,58% | 449.869,00 |
| 08.05.2026 | 4,35 | 4,56 | 4,30 | 4,43 | 3,26% | 427.931,00 |
| 07.05.2026 | 4,31 | 4,38 | 4,19 | 4,29 | -2,05% | 329.911,00 |
| 06.05.2026 | 4,21 | 4,50 | 4,13 | 4,38 | 4,29% | 651.689,00 |
| 05.05.2026 | 4,23 | 4,33 | 4,11 | 4,20 | -0,24% | 278.145,00 |
| 04.05.2026 | 4,15 | 4,31 | 4,13 | 4,21 | 0,48% | 305.700,00 |
| 01.05.2026 | 4,05 | 4,24 | 4,05 | 4,19 | 2,95% | 246.343,00 |
| 30.04.2026 | 4,13 | 4,16 | 4,00 | 4,07 | -0,73% | 287.472,00 |
| 29.04.2026 | 4,20 | 4,21 | 3,97 | 4,10 | -0,49% | 327.008,00 |
| 28.04.2026 | 4,16 | 4,28 | 4,03 | 4,12 | -2,14% | 244.664,00 |
| 27.04.2026 | 4,08 | 4,33 | 4,08 | 4,21 | 2,43% | 369.854,00 |
| 24.04.2026 | 4,22 | 4,28 | 4,04 | 4,11 | -3,97% | 527.042,00 |
| 23.04.2026 | 4,40 | 4,66 | 4,24 | 4,28 | -3,17% | 635.203,00 |
| 22.04.2026 | 4,20 | 4,45 | 4,12 | 4,42 | 6,00% | 681.065,00 |
| 21.04.2026 | 4,20 | 4,26 | 4,12 | 4,17 | -0,48% | 232.469,00 |
| 20.04.2026 | 4,23 | 4,31 | 4,15 | 4,19 | -2,33% | 215.561,00 |
| 17.04.2026 | 4,25 | 4,38 | 4,19 | 4,29 | 3,62% | 301.247,00 |
| 16.04.2026 | 4,30 | 4,35 | 4,06 | 4,14 | -4,39% | 332.173,00 |
| 15.04.2026 | 4,20 | 4,35 | 4,18 | 4,33 | 3,10% | 436.705,00 |
| 14.04.2026 | 4,14 | 4,34 | 4,14 | 4,20 | 1,69% | 227.151,00 |
| 13.04.2026 | 4,10 | 4,23 | 4,05 | 4,13 | 0,73% | 228.931,00 |
| 10.04.2026 | 4,06 | 4,13 | 3,99 | 4,10 | 0,24% | 235.122,00 |
| 09.04.2026 | 4,02 | 4,16 | 3,99 | 4,09 | 0,99% | 418.756,00 |
| 08.04.2026 | 3,86 | 4,13 | 3,79 | 4,05 | 8,58% | 1.073.810,00 |
| 07.04.2026 | 4,01 | 4,07 | 3,70 | 3,73 | -8,35% | 686.955,00 |
| 06.04.2026 | 4,24 | 4,34 | 4,07 | 4,07 | -4,01% | 231.992,00 |
| 02.04.2026 | 4,23 | 4,44 | 4,17 | 4,24 | -2,53% | 206.099,00 |
| 01.04.2026 | 4,13 | 4,47 | 4,13 | 4,35 | 5,33% | 446.622,00 |
| 31.03.2026 | 3,97 | 4,24 | 3,97 | 4,13 | 3,51% | 375.778,00 |
| 30.03.2026 | 3,98 | 4,27 | 3,89 | 3,99 | -1,24% | 358.556,00 |
| 27.03.2026 | 4,31 | 4,35 | 4,03 | 4,04 | -6,26% | 320.161,00 |
| 26.03.2026 | 4,08 | 4,51 | 3,99 | 4,31 | 5,38% | 655.078,00 |
| 25.03.2026 | 3,85 | 4,17 | 3,85 | 4,09 | 7,07% | 402.518,00 |
| 24.03.2026 | 4,07 | 4,07 | 3,81 | 3,82 | -6,14% | 284.849,00 |
| 23.03.2026 | 4,34 | 4,36 | 4,00 | 4,07 | -4,91% | 361.899,00 |
| 20.03.2026 | 4,14 | 4,50 | 4,10 | 4,28 | 2,64% | 684.979,00 |
| 19.03.2026 | 4,01 | 4,18 | 3,92 | 4,17 | 2,96% | 260.409,00 |
| 18.03.2026 | 4,14 | 4,42 | 3,98 | 4,05 | -4,26% | 559.199,00 |
| 17.03.2026 | 3,75 | 4,23 | 3,63 | 4,23 | 18,82% | 619.181,00 |
| 16.03.2026 | 3,69 | 3,70 | 3,53 | 3,56 | -3,52% | 443.120,00 |
| 13.03.2026 | 3,88 | 4,05 | 3,68 | 3,69 | -4,90% | 216.951,00 |
| 12.03.2026 | 4,27 | 4,27 | 3,87 | 3,88 | -10,39% | 308.428,00 |
| 11.03.2026 | 4,64 | 4,67 | 4,31 | 4,33 | -7,08% | 610.628,00 |
| 10.03.2026 | 4,21 | 4,83 | 4,21 | 4,66 | 12,29% | 1.994.184,00 |
| 09.03.2026 | 3,75 | 4,16 | 3,70 | 4,15 | 10,37% | 590.388,00 |
| 06.03.2026 | 3,65 | 3,86 | 3,65 | 3,76 | 1,62% | 281.910,00 |
| 05.03.2026 | 3,51 | 3,71 | 3,42 | 3,70 | 5,71% | 437.614,00 |
| 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 |