C4 Therapeutics, Inc. CCCC
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,95-0,19 (-6,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,95 | -6,05 % | $3,19 | $3,33 | $2,93 | 3,38M |
| 2026-10-01 | $3,14 | -5,71 % | $3,31 | $3,37 | $3,13 | 1,89M |
| 2026-09-30 | $3,33 | +6,39 % | $3,16 | $3,37 | $3,13 | 2,61M |
| 2026-09-29 | $3,13 | +0,48 % | $3,09 | $3,21 | $3,00 | 1,55M |
| 2026-09-28 | $3,12 | +4,53 % | $3,02 | $3,16 | $2,98 | 2,78M |
| 2026-09-25 | $2,98 | -1,65 % | $3,03 | $3,12 | $2,92 | 2,12M |
| 2026-09-24 | $3,03 | -1,62 % | $3,03 | $3,06 | $2,88 | 2,81M |
| 2026-09-23 | $3,08 | -6,95 % | $3,32 | $3,34 | $2,92 | 4,59M |
| 2026-09-22 | $3,31 | +0,30 % | $3,33 | $3,42 | $3,29 | 1,36M |
| 2026-09-21 | $3,30 | -2,65 % | $3,44 | $3,45 | $3,24 | 2,05M |
| 2026-09-18 | $3,39 | -0,73 % | $3,43 | $3,47 | $3,38 | 1,63M |
| 2026-09-17 | $3,41 | -1,01 % | $3,51 | $3,59 | $3,40 | 1,76M |
| 2026-09-16 | $3,45 | +0,58 % | $3,44 | $3,53 | $3,42 | 2,32M |
| 2026-09-15 | $3,43 | 0,00 % | $3,40 | $3,45 | $3,32 | 1,34M |
| 2026-09-14 | $3,43 | -2,28 % | $3,46 | $3,54 | $3,41 | 1,49M |
| 2026-09-11 | $3,51 | +3,24 % | $3,47 | $3,53 | $3,36 | 1,47M |
| 2026-09-10 | $3,40 | -1,16 % | $3,40 | $3,41 | $3,31 | 1,17M |
| 2026-09-09 | $3,44 | -3,10 % | $3,54 | $3,54 | $3,42 | 1,44M |
| 2026-09-08 | $3,55 | -5,59 % | $3,72 | $3,73 | $3,55 | 2,17M |
| 2026-09-04 | $3,76 | +0,53 % | $3,72 | $3,85 | $3,66 | 2,36M |
| 2026-09-03 | $3,74 | -1,32 % | $3,83 | $3,85 | $3,70 | 2,23M |
| 2026-09-02 | $3,79 | -2,07 % | $3,87 | $4,07 | $3,73 | 1,84M |
| 2026-09-01 | $3,87 | +4,31 % | $3,68 | $3,93 | $3,66 | 2,36M |
| 2026-08-31 | $3,71 | -3,64 % | $3,83 | $3,86 | $3,69 | 1,86M |
| 2026-08-28 | $3,85 | -6,10 % | $4,07 | $4,10 | $3,83 | 1,82M |
| 2026-08-27 | $4,10 | -3,30 % | $4,25 | $4,30 | $4,09 | 1,99M |
| 2026-08-26 | $4,24 | +0,95 % | $4,17 | $4,24 | $4,03 | 1,86M |
| 2026-08-25 | $4,20 | +2,44 % | $4,11 | $4,24 | $4,09 | 4,29M |
| 2026-08-24 | $4,10 | +2,50 % | $3,97 | $4,14 | $3,81 | 1,75M |
| 2026-08-21 | $4,00 | -0,74 % | $4,07 | $4,10 | $3,93 | 1,16M |
| 2026-08-20 | $4,03 | -4,28 % | $4,14 | $4,15 | $3,83 | 2,27M |
| 2026-08-19 | $4,21 | +0,72 % | $4,25 | $4,38 | $4,13 | 2,85M |
| 2026-08-18 | $4,18 | -1,99 % | $4,21 | $4,30 | $4,11 | 2,88M |
| 2026-08-17 | $4,26 | +0,59 % | $4,32 | $4,32 | $4,11 | 2,09M |
| 2026-08-14 | $4,24 | +3,92 % | $4,07 | $4,32 | $3,89 | 3,40M |
| 2026-08-13 | $4,08 | +4,62 % | $3,93 | $4,23 | $3,86 | 3,73M |
| 2026-08-12 | $3,90 | +0,78 % | $3,95 | $3,99 | $3,83 | 1,96M |
| 2026-08-11 | $3,87 | +6,91 % | $3,84 | $4,00 | $3,64 | 3,09M |
| 2026-08-10 | $3,62 | -2,95 % | $3,75 | $3,75 | $3,60 | 1,96M |
| 2026-08-07 | $3,73 | +2,47 % | $3,69 | $3,75 | $3,65 | 1,50M |
| 2026-08-06 | $3,64 | +0,55 % | $3,62 | $3,72 | $3,58 | 1,82M |
| 2026-08-05 | $3,62 | +0,28 % | $3,61 | $3,68 | $3,54 | 2,56M |
| 2026-08-04 | $3,61 | +3,14 % | $3,57 | $3,64 | $3,47 | 2,52M |
| 2026-08-03 | $3,50 | +0,57 % | $3,50 | $3,54 | $3,36 | 2,24M |
| 2026-07-31 | $3,48 | -4,92 % | $3,66 | $3,66 | $3,45 | 1,95M |
| 2026-07-30 | $3,66 | +3,98 % | $3,53 | $3,69 | $3,52 | 3,15M |
| 2026-07-29 | $3,52 | -0,85 % | $3,53 | $3,68 | $3,45 | 2,22M |
| 2026-07-28 | $3,55 | -1,11 % | $3,57 | $3,64 | $3,43 | 2,37M |
| 2026-07-27 | $3,59 | +5,59 % | $3,41 | $3,71 | $3,41 | 4,27M |
| 2026-07-24 | $3,40 | -6,85 % | $3,67 | $3,67 | $3,39 | 2,58M |
| 2026-07-23 | $3,65 | -2,41 % | $3,66 | $3,74 | $3,60 | 1,78M |
| 2026-07-22 | $3,74 | -2,35 % | $3,80 | $3,95 | $3,64 | 2,19M |
| 2026-07-21 | $3,83 | +6,98 % | $3,58 | $3,90 | $3,58 | 3,20M |
| 2026-07-20 | $3,58 | -2,98 % | $3,69 | $3,73 | $3,47 | 3,14M |
| 2026-07-17 | $3,69 | +3,07 % | $3,48 | $3,77 | $3,44 | 2,46M |
| 2026-07-16 | $3,58 | -5,79 % | $3,75 | $3,75 | $3,51 | 3,87M |
| 2026-07-15 | $3,80 | -0,26 % | $3,83 | $3,84 | $3,70 | 4,02M |
| 2026-07-14 | $3,81 | -2,81 % | $3,96 | $3,97 | $3,78 | 3,05M |
| 2026-07-13 | $3,92 | -3,45 % | $4,05 | $4,05 | $3,83 | 3,01M |
| 2026-07-10 | $4,06 | -5,36 % | $4,30 | $4,30 | $3,91 | 2,58M |
| 2026-07-09 | $4,29 | +2,39 % | $4,19 | $4,40 | $4,13 | 2,54M |
| 2026-07-08 | $4,19 | -3,68 % | $4,27 | $4,37 | $3,72 | 6,71M |
| 2026-07-07 | $4,35 | +5,07 % | $4,15 | $4,43 | $3,96 | 4,37M |
| 2026-07-06 | $4,14 | -3,72 % | $4,29 | $4,40 | $4,11 | 1,90M |
| 2026-07-02 | $4,30 | -0,92 % | $4,37 | $4,43 | $4,15 | 2,57M |
| 2026-07-01 | $4,34 | -7,07 % | $4,59 | $4,73 | $4,13 | 5,35M |
| 2026-06-30 | $4,67 | +7,36 % | $4,35 | $5,17 | $4,31 | 6,62M |
| 2026-06-29 | $4,35 | +2,11 % | $4,25 | $4,50 | $4,25 | 3,12M |
| 2026-06-26 | $4,26 | -3,18 % | $4,45 | $4,57 | $4,14 | 20,14M |
| 2026-06-25 | $4,40 | +3,53 % | $4,27 | $4,45 | $4,21 | 2,59M |
| 2026-06-24 | $4,25 | +0,71 % | $4,23 | $4,38 | $4,16 | 2,74M |
| 2026-06-23 | $4,22 | +2,43 % | $4,02 | $4,48 | $3,99 | 2,91M |
| 2026-06-22 | $4,12 | -0,72 % | $4,17 | $4,41 | $4,10 | 3,00M |
| 2026-06-18 | $4,15 | +5,87 % | $3,95 | $4,18 | $3,86 | 3,43M |
| 2026-06-17 | $3,92 | +2,08 % | $3,88 | $4,18 | $3,84 | 2,09M |
| 2026-06-16 | $3,84 | +0,52 % | $3,83 | $3,93 | $3,61 | 1,54M |
| 2026-06-15 | $3,82 | -2,05 % | $3,98 | $4,05 | $3,82 | 1,56M |
| 2026-06-12 | $3,90 | +0,78 % | $3,88 | $4,24 | $3,84 | 2,85M |
| 2026-06-11 | $3,87 | 0,00 % | $3,85 | $3,98 | $3,73 | 2,23M |
| 2026-06-10 | $3,87 | +8,10 % | $3,57 | $3,88 | $3,53 | 2,28M |
| 2026-06-09 | $3,58 | -0,28 % | $3,62 | $3,87 | $3,44 | 1,65M |
| 2026-06-08 | $3,59 | -6,75 % | $3,99 | $3,99 | $3,54 | 1,95M |
| 2026-06-05 | $3,85 | -7,67 % | $4,15 | $4,16 | $3,79 | 2,13M |
| 2026-06-04 | $4,17 | +5,30 % | $3,97 | $4,45 | $3,97 | 1,55M |
| 2026-06-03 | $3,96 | -8,76 % | $4,30 | $4,30 | $3,90 | 1,99M |
| 2026-06-02 | $4,34 | -0,91 % | $4,27 | $4,58 | $4,13 | 4,01M |
| 2026-06-01 | $4,38 | +0,23 % | $4,36 | $4,60 | $4,30 | 3,77M |
| 2026-05-29 | $4,37 | +19,40 % | $3,66 | $4,57 | $3,66 | 5,89M |
| 2026-05-28 | $3,66 | -2,14 % | $3,77 | $3,82 | $3,63 | 1,11M |
| 2026-05-27 | $3,74 | +7,16 % | $3,52 | $3,96 | $3,52 | 2,63M |