Echtzeit-Aktienkurs X4 Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur X4 Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,79 | 3,07 | 2,77 | 3,02 | 9,82% | 593.332,00 |
| 19.10.2026 | 2,60 | 2,82 | 2,58 | 2,75 | 6,18% | 602.984,00 |
| 16.10.2026 | 2,64 | 2,71 | 2,52 | 2,59 | -1,89% | 967.583,00 |
| 15.10.2026 | 2,48 | 2,66 | 2,48 | 2,64 | 7,76% | 549.837,00 |
| 14.10.2026 | 2,54 | 2,55 | 2,43 | 2,45 | -5,77% | 705.744,00 |
| 13.10.2026 | 2,81 | 2,83 | 2,59 | 2,60 | -7,80% | 439.603,00 |
| 12.10.2026 | 2,89 | 2,93 | 2,81 | 2,82 | -3,09% | 404.693,00 |
| 09.10.2026 | 2,83 | 2,97 | 2,82 | 2,91 | 4,30% | 541.228,00 |
| 08.10.2026 | 2,77 | 2,81 | 2,70 | 2,79 | -0,71% | 836.503,00 |
| 07.10.2026 | 2,74 | 2,86 | 2,70 | 2,81 | 1,44% | 435.381,00 |
| 06.10.2026 | 2,90 | 2,90 | 2,70 | 2,77 | -4,48% | 642.468,00 |
| 05.10.2026 | 2,88 | 2,94 | 2,73 | 2,90 | 2,47% | 698.104,00 |
| 02.10.2026 | 2,86 | 2,86 | 2,75 | 2,83 | 0,00% | 911.404,00 |
| 01.10.2026 | 2,89 | 2,95 | 2,82 | 2,83 | -2,41% | 501.492,00 |
| 30.09.2026 | 2,93 | 2,94 | 2,85 | 2,90 | 0,00% | 1.764.647,00 |
| 29.09.2026 | 3,01 | 3,06 | 2,90 | 2,90 | -3,81% | 1.710.138,00 |
| 28.09.2026 | 3,00 | 3,04 | 2,81 | 3,02 | 0,17% | 838.399,00 |
| 25.09.2026 | 2,98 | 3,08 | 2,97 | 3,01 | 0,33% | 1.856.553,00 |
| 24.09.2026 | 3,10 | 3,10 | 2,96 | 3,00 | -3,54% | 973.683,00 |
| 23.09.2026 | 3,41 | 3,42 | 3,04 | 3,11 | -9,33% | 2.309.554,00 |
| 22.09.2026 | 3,52 | 3,57 | 3,40 | 3,43 | -1,86% | 923.763,00 |
| 21.09.2026 | 3,58 | 3,58 | 3,46 | 3,50 | -2,37% | 444.355,00 |
| 18.09.2026 | 3,48 | 3,64 | 3,48 | 3,58 | 2,29% | 1.543.428,00 |
| 17.09.2026 | 3,56 | 3,59 | 3,41 | 3,50 | -0,28% | 635.053,00 |
| 16.09.2026 | 3,63 | 3,65 | 3,36 | 3,51 | -3,04% | 973.335,00 |
| 15.09.2026 | 3,60 | 3,64 | 3,31 | 3,62 | 0,00% | 2.081.151,00 |
| 14.09.2026 | 3,51 | 3,71 | 3,47 | 3,62 | 3,43% | 1.018.021,00 |
| 11.09.2026 | 3,44 | 3,55 | 3,24 | 3,50 | 2,94% | 1.252.949,00 |
| 10.09.2026 | 3,56 | 3,68 | 3,31 | 3,40 | -5,56% | 2.570.217,00 |
| 09.09.2026 | 3,50 | 3,67 | 3,45 | 3,60 | 2,71% | 1.402.279,00 |
| 08.09.2026 | 4,00 | 4,13 | 3,19 | 3,51 | -13,24% | 2.323.934,00 |
| 04.09.2026 | 4,01 | 4,08 | 4,00 | 4,04 | 0,00% | 168.162,00 |
| 03.09.2026 | 4,06 | 4,07 | 3,99 | 4,04 | 0,00% | 409.440,00 |
| 02.09.2026 | 4,10 | 4,17 | 4,02 | 4,04 | -0,74% | 360.955,00 |
| 01.09.2026 | 3,97 | 4,11 | 3,97 | 4,07 | 0,74% | 203.867,00 |
| 31.08.2026 | 4,02 | 4,10 | 4,00 | 4,04 | 0,00% | 245.892,00 |
| 28.08.2026 | 4,22 | 4,23 | 4,00 | 4,04 | -4,49% | 356.380,00 |
| 27.08.2026 | 4,15 | 4,39 | 4,15 | 4,23 | 1,44% | 597.238,00 |
| 26.08.2026 | 4,13 | 4,23 | 4,08 | 4,17 | 0,24% | 707.142,00 |
| 25.08.2026 | 4,05 | 4,18 | 4,00 | 4,16 | 2,72% | 390.755,00 |
| 24.08.2026 | 4,03 | 4,10 | 3,94 | 4,05 | 0,25% | 299.166,00 |
| 21.08.2026 | 4,05 | 4,18 | 4,01 | 4,04 | 0,25% | 1.219.601,00 |
| 20.08.2026 | 4,12 | 4,22 | 3,99 | 4,03 | -3,13% | 561.210,00 |
| 19.08.2026 | 4,25 | 4,35 | 4,14 | 4,16 | -1,19% | 406.049,00 |
| 18.08.2026 | 4,27 | 4,32 | 4,15 | 4,21 | -2,09% | 362.085,00 |
| 17.08.2026 | 4,20 | 4,34 | 4,13 | 4,30 | 1,90% | 1.095.472,00 |
| 14.08.2026 | 4,26 | 4,33 | 4,05 | 4,22 | -1,63% | 840.932,00 |
| 13.08.2026 | 4,28 | 4,46 | 4,19 | 4,29 | 0,00% | 1.127.769,00 |
| 12.08.2026 | 4,29 | 4,55 | 4,25 | 4,29 | 0,23% | 1.041.027,00 |
| 11.08.2026 | 4,19 | 4,43 | 4,13 | 4,28 | 0,71% | 1.079.917,00 |
| 10.08.2026 | 4,60 | 4,63 | 4,21 | 4,25 | -8,41% | 658.228,00 |
| 07.08.2026 | 4,26 | 4,82 | 4,22 | 4,64 | 11,27% | 1.597.331,00 |
| 06.08.2026 | 4,15 | 4,26 | 4,07 | 4,17 | 0,48% | 447.777,00 |
| 05.08.2026 | 4,26 | 4,28 | 4,08 | 4,15 | -3,26% | 372.617,00 |
| 04.08.2026 | 4,10 | 4,33 | 4,10 | 4,29 | 4,89% | 604.731,00 |
| 03.08.2026 | 4,01 | 4,10 | 3,97 | 4,09 | 2,76% | 364.079,00 |
| 31.07.2026 | 4,00 | 4,05 | 3,87 | 3,98 | -0,50% | 415.501,00 |
| 30.07.2026 | 3,96 | 4,23 | 3,96 | 4,00 | 0,00% | 504.599,00 |
| 29.07.2026 | 3,93 | 4,07 | 3,88 | 4,00 | 1,78% | 875.614,00 |
| 28.07.2026 | 3,95 | 3,96 | 3,71 | 3,93 | -0,25% | 861.700,00 |
| 27.07.2026 | 3,86 | 4,00 | 3,83 | 3,94 | 2,34% | 360.034,00 |
| 24.07.2026 | 4,00 | 4,00 | 3,78 | 3,85 | -3,51% | 573.622,00 |
| 23.07.2026 | 3,66 | 4,01 | 3,58 | 3,99 | 7,98% | 579.989,00 |
| 22.07.2026 | 3,67 | 3,77 | 3,56 | 3,70 | 0,14% | 678.169,00 |
| 21.07.2026 | 3,68 | 3,76 | 3,63 | 3,69 | 0,27% | 430.203,00 |
| 20.07.2026 | 3,83 | 3,89 | 3,61 | 3,68 | -3,66% | 729.887,00 |
| 17.07.2026 | 3,73 | 3,85 | 3,70 | 3,82 | -0,26% | 461.940,00 |
| 16.07.2026 | 3,88 | 3,88 | 3,74 | 3,83 | -1,79% | 504.453,00 |
| 15.07.2026 | 4,03 | 4,05 | 3,78 | 3,90 | -2,99% | 539.464,00 |
| 14.07.2026 | 4,02 | 4,18 | 3,97 | 4,02 | -0,74% | 1.140.808,00 |
| 13.07.2026 | 4,42 | 4,48 | 4,02 | 4,05 | -8,16% | 642.327,00 |
| 10.07.2026 | 4,21 | 4,44 | 3,91 | 4,41 | 11,36% | 918.438,00 |
| 09.07.2026 | 3,95 | 4,02 | 3,87 | 3,96 | 0,00% | 447.293,00 |
| 08.07.2026 | 3,87 | 3,98 | 3,84 | 3,96 | 0,51% | 464.632,00 |
| 07.07.2026 | 4,03 | 4,09 | 3,86 | 3,94 | -2,23% | 528.246,00 |
| 06.07.2026 | 4,14 | 4,17 | 3,99 | 4,03 | -2,42% | 542.461,00 |
| 02.07.2026 | 4,15 | 4,31 | 4,08 | 4,13 | 1,10% | 678.995,00 |
| 01.07.2026 | 4,64 | 4,70 | 4,06 | 4,09 | -12,53% | 807.032,00 |
| 30.06.2026 | 4,23 | 4,70 | 4,20 | 4,67 | 10,40% | 1.104.537,00 |
| 29.06.2026 | 4,06 | 4,25 | 4,00 | 4,23 | 5,22% | 591.595,00 |
| 26.06.2026 | 3,98 | 4,24 | 3,98 | 4,02 | 0,75% | 10.479.698,00 |
| 25.06.2026 | 4,13 | 4,22 | 3,92 | 3,99 | -2,44% | 633.099,00 |
| 24.06.2026 | 4,05 | 4,17 | 4,00 | 4,09 | 2,25% | 686.392,00 |
| 23.06.2026 | 4,06 | 4,22 | 3,99 | 4,00 | -2,91% | 352.749,00 |
| 22.06.2026 | 4,22 | 4,43 | 4,11 | 4,12 | -2,37% | 438.105,00 |
| 18.06.2026 | 4,03 | 4,28 | 4,02 | 4,22 | 4,20% | 866.269,00 |
| 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 | 3,09% | 501.560,00 |
| 11.06.2026 | 3,71 | 3,89 | 3,67 | 3,88 | 4,02% | 471.521,00 |
| 10.06.2026 | 3,84 | 4,00 | 3,72 | 3,73 | -3,12% | 399.642,00 |
| 09.06.2026 | 3,73 | 3,95 | 3,71 | 3,85 | 3,77% | 434.522,00 |
| 08.06.2026 | 3,91 | 3,95 | 3,66 | 3,71 | -3,13% | 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 |