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% | 15.945,00 |
| 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 |
| 02.01.2026 | 4,08 | 4,08 | 3,83 | 3,89 | -2,75% | 340.316,00 |
| 31.12.2025 | 4,17 | 4,21 | 3,93 | 4,00 | -3,85% | 340.105,00 |
| 30.12.2025 | 4,28 | 4,30 | 4,08 | 4,16 | -3,26% | 472.715,00 |
| 29.12.2025 | 4,43 | 4,45 | 4,22 | 4,30 | -4,44% | 301.609,00 |
| 26.12.2025 | 4,43 | 4,51 | 4,24 | 4,50 | 1,81% | 536.942,00 |
| 24.12.2025 | 4,12 | 4,56 | 4,07 | 4,42 | 7,28% | 823.751,00 |
| 23.12.2025 | 4,08 | 4,27 | 4,01 | 4,12 | 0,49% | 853.409,00 |
| 22.12.2025 | 3,64 | 4,21 | 3,62 | 4,10 | 13,89% | 1.170.339,00 |
| 19.12.2025 | 3,66 | 3,79 | 3,50 | 3,60 | -1,64% | 5.170.397,00 |
| 18.12.2025 | 3,60 | 3,83 | 3,60 | 3,66 | 4,27% | 573.505,00 |
| 17.12.2025 | 3,72 | 3,86 | 3,48 | 3,51 | -5,39% | 687.347,00 |
| 16.12.2025 | 3,73 | 3,86 | 3,69 | 3,71 | -1,33% | 463.831,00 |
| 15.12.2025 | 3,94 | 4,00 | 3,76 | 3,76 | -3,84% | 514.148,00 |
| 12.12.2025 | 3,87 | 4,08 | 3,77 | 3,91 | 0,77% | 525.555,00 |
| 11.12.2025 | 3,89 | 4,00 | 3,84 | 3,88 | -0,26% | 573.655,00 |
| 10.12.2025 | 3,65 | 3,93 | 3,54 | 3,89 | 6,87% | 602.387,00 |
| 09.12.2025 | 3,80 | 3,85 | 3,53 | 3,64 | -5,21% | 1.239.319,00 |
| 08.12.2025 | 3,95 | 3,95 | 3,70 | 3,84 | -3,52% | 743.391,00 |
| 05.12.2025 | 3,94 | 4,07 | 3,76 | 3,98 | 4,74% | 883.693,00 |
| 04.12.2025 | 3,25 | 3,81 | 3,25 | 3,80 | 16,92% | 655.818,00 |
| 03.12.2025 | 3,17 | 3,32 | 3,05 | 3,25 | 1,72% | 508.987,00 |
| 02.12.2025 | 3,17 | 3,32 | 3,13 | 3,20 | 1,43% | 729.535,00 |
| 01.12.2025 | 3,64 | 3,65 | 3,13 | 3,15 | -13,46% | 1.340.413,00 |
| 28.11.2025 | 3,68 | 3,82 | 3,62 | 3,64 | 0,00% | 240.502,00 |
| 26.11.2025 | 3,81 | 3,86 | 3,64 | 3,64 | -4,21% | 689.180,00 |
| 25.11.2025 | 3,83 | 3,90 | 3,78 | 3,80 | 0,00% | 419.795,00 |
| 24.11.2025 | 3,74 | 3,84 | 3,68 | 3,80 | 1,33% | 498.037,00 |
| 21.11.2025 | 3,73 | 3,78 | 3,57 | 3,75 | 1,35% | 250.152,00 |
| 20.11.2025 | 3,71 | 3,85 | 3,57 | 3,70 | 1,37% | 644.717,00 |
| 19.11.2025 | 3,60 | 3,79 | 3,50 | 3,65 | 1,39% | 575.439,00 |
| 18.11.2025 | 3,63 | 3,66 | 3,50 | 3,60 | -1,64% | 527.972,00 |
| 17.11.2025 | 3,64 | 3,86 | 3,61 | 3,66 | 0,00% | 579.234,00 |
| 14.11.2025 | 3,62 | 3,73 | 3,61 | 3,66 | -1,88% | 282.069,00 |
| 13.11.2025 | 3,81 | 3,85 | 3,66 | 3,73 | -3,62% | 277.994,00 |
| 12.11.2025 | 3,53 | 3,89 | 3,50 | 3,87 | 9,63% | 620.700,00 |
| 11.11.2025 | 3,60 | 3,63 | 3,49 | 3,53 | -2,75% | 573.823,00 |
| 10.11.2025 | 3,71 | 3,86 | 3,60 | 3,63 | -2,16% | 518.213,00 |
| 07.11.2025 | 3,48 | 3,76 | 3,26 | 3,71 | 5,85% | 638.626,00 |
| 06.11.2025 | 3,62 | 3,69 | 3,43 | 3,51 | -1,27% | 528.088,00 |
| 05.11.2025 | 3,72 | 3,90 | 3,55 | 3,55 | -10,58% | 721.215,00 |
| 04.11.2025 | 4,00 | 4,12 | 3,94 | 3,97 | -2,93% | 694.168,00 |
| 03.11.2025 | 4,03 | 4,15 | 3,95 | 4,09 | 1,24% | 815.158,00 |
| 31.10.2025 | 3,99 | 4,11 | 3,91 | 4,04 | 1,25% | 649.363,00 |
| 30.10.2025 | 3,74 | 4,02 | 3,72 | 3,99 | 6,68% | 1.745.872,00 |
| 29.10.2025 | 3,82 | 3,89 | 3,72 | 3,74 | -1,84% | 1.300.331,00 |
| 28.10.2025 | 3,95 | 3,96 | 3,67 | 3,81 | 1,87% | 1.612.434,00 |
| 27.10.2025 | 3,73 | 3,97 | 3,66 | 3,74 | -1,58% | 677.865,00 |
| 24.10.2025 | 3,35 | 4,54 | 3,28 | 3,80 | 22,98% | 22.120.377,00 |
| 23.10.2025 | 3,09 | 3,19 | 3,05 | 3,09 | -0,32% | 270.273,00 |
| 22.10.2025 | 3,13 | 3,18 | 2,96 | 3,10 | -1,27% | 177.973,00 |
| 21.10.2025 | 3,15 | 3,20 | 3,07 | 3,14 | 0,00% | 107.604,00 |
| 20.10.2025 | 2,96 | 3,21 | 2,96 | 3,14 | 5,72% | 450.606,00 |
| 16.10.2025 | 2,87 | 3,01 | 2,82 | 2,97 | 3,85% | 394.248,00 |
| 15.10.2025 | 3,00 | 3,06 | 2,80 | 2,86 | -3,70% | 499.793,00 |
| 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 |