Echtzeit-Aktienkurs X4 Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur X4 Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 303.013,00 |
| 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 |
| 22.05.2025 | 2,72 | 3,38 | 2,70 | 3,23 | 16,61% | 428.393,00 |
| 21.05.2025 | 2,69 | 2,79 | 2,68 | 2,77 | 2,21% | 106.605,00 |
| 20.05.2025 | 2,92 | 2,92 | 2,67 | 2,71 | -7,19% | 321.731,00 |
| 19.05.2025 | 2,95 | 3,00 | 2,84 | 2,92 | 0,00% | 108.864,00 |
| 16.05.2025 | 3,02 | 3,07 | 2,90 | 2,92 | -3,31% | 153.145,00 |
| 15.05.2025 | 3,20 | 3,23 | 2,98 | 3,02 | -6,79% | 191.625,00 |
| 14.05.2025 | 3,39 | 3,48 | 3,19 | 3,24 | -2,11% | 136.249,00 |
| 13.05.2025 | 3,35 | 3,40 | 3,23 | 3,31 | -0,90% | 155.306,00 |
| 12.05.2025 | 3,43 | 3,51 | 3,17 | 3,34 | -0,89% | 179.277,00 |
| 09.05.2025 | 3,44 | 3,44 | 3,14 | 3,37 | 2,43% | 151.551,00 |
| 08.05.2025 | 3,26 | 3,36 | 3,21 | 3,29 | 1,54% | 163.433,00 |