X4 Pharmaceuticals, Inc. XFOR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,830,00 (0,00 %)
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 | $2,83 | 0,00 % | $2,86 | $2,86 | $2,74 | 911,40K |
| 2026-10-01 | $2,83 | -2,41 % | $2,89 | $2,95 | $2,82 | 501,50K |
| 2026-09-30 | $2,90 | 0,00 % | $2,93 | $2,93 | $2,85 | 1,76M |
| 2026-09-29 | $2,90 | -3,81 % | $3,01 | $3,06 | $2,89 | 1,71M |
| 2026-09-28 | $3,02 | +0,17 % | $3,00 | $3,04 | $2,81 | 838,30K |
| 2026-09-25 | $3,01 | +0,33 % | $2,98 | $3,08 | $2,96 | 1,86M |
| 2026-09-24 | $3,00 | -3,54 % | $3,10 | $3,10 | $2,95 | 973,60K |
| 2026-09-23 | $3,11 | -9,33 % | $3,41 | $3,42 | $3,04 | 2,31M |
| 2026-09-22 | $3,43 | -1,86 % | $3,52 | $3,57 | $3,40 | 922,40K |
| 2026-09-21 | $3,49 | -2,37 % | $3,58 | $3,58 | $3,45 | 444,40K |
| 2026-09-18 | $3,58 | +2,29 % | $3,48 | $3,63 | $3,48 | 1,54M |
| 2026-09-17 | $3,50 | -0,28 % | $3,56 | $3,59 | $3,41 | 635,10K |
| 2026-09-16 | $3,51 | -3,04 % | $3,63 | $3,65 | $3,36 | 973,30K |
| 2026-09-15 | $3,62 | 0,00 % | $3,60 | $3,64 | $3,31 | 2,08M |
| 2026-09-14 | $3,62 | +3,43 % | $3,51 | $3,71 | $3,47 | 1,02M |
| 2026-09-11 | $3,50 | +2,94 % | $3,44 | $3,55 | $3,24 | 1,25M |
| 2026-09-10 | $3,40 | -5,56 % | $3,60 | $3,67 | $3,31 | 2,57M |
| 2026-09-09 | $3,60 | +2,71 % | $3,50 | $3,67 | $3,45 | 1,40M |
| 2026-09-08 | $3,51 | -13,24 % | $4,00 | $4,13 | $3,19 | 2,32M |
| 2026-09-04 | $4,04 | 0,00 % | $4,01 | $4,08 | $4,00 | 168,20K |
| 2026-09-03 | $4,04 | 0,00 % | $4,06 | $4,07 | $3,99 | 409,40K |
| 2026-09-02 | $4,04 | -0,74 % | $4,10 | $4,17 | $4,01 | 361,00K |
| 2026-09-01 | $4,07 | +0,74 % | $3,97 | $4,11 | $3,97 | 203,80K |
| 2026-08-31 | $4,04 | 0,00 % | $4,02 | $4,10 | $4,00 | 245,90K |
| 2026-08-28 | $4,04 | -4,49 % | $4,22 | $4,23 | $4,00 | 356,20K |
| 2026-08-27 | $4,23 | +1,44 % | $4,18 | $4,39 | $4,14 | 597,20K |
| 2026-08-26 | $4,17 | +0,24 % | $4,16 | $4,23 | $4,07 | 707,10K |
| 2026-08-25 | $4,16 | +2,72 % | $4,05 | $4,18 | $3,99 | 390,70K |
| 2026-08-24 | $4,05 | +0,25 % | $4,03 | $4,09 | $3,94 | 299,20K |
| 2026-08-21 | $4,04 | +0,25 % | $4,05 | $4,18 | $4,01 | 1,22M |
| 2026-08-20 | $4,03 | -3,12 % | $4,12 | $4,22 | $3,99 | 561,20K |
| 2026-08-19 | $4,16 | -1,19 % | $4,25 | $4,35 | $4,14 | 405,90K |
| 2026-08-18 | $4,21 | -2,09 % | $4,27 | $4,32 | $4,14 | 362,10K |
| 2026-08-17 | $4,30 | +1,90 % | $4,20 | $4,34 | $4,13 | 1,10M |
| 2026-08-14 | $4,22 | -1,63 % | $4,26 | $4,33 | $4,05 | 840,90K |
| 2026-08-13 | $4,29 | 0,00 % | $4,28 | $4,45 | $4,19 | 1,13M |
| 2026-08-12 | $4,29 | +0,23 % | $4,29 | $4,55 | $4,24 | 1,04M |
| 2026-08-11 | $4,28 | +0,71 % | $4,19 | $4,43 | $4,13 | 1,08M |
| 2026-08-10 | $4,25 | -8,41 % | $4,60 | $4,63 | $4,21 | 658,20K |
| 2026-08-07 | $4,64 | +11,27 % | $4,26 | $4,82 | $4,22 | 1,60M |
| 2026-08-06 | $4,17 | +0,48 % | $4,15 | $4,26 | $4,07 | 447,80K |
| 2026-08-05 | $4,15 | -3,26 % | $4,26 | $4,28 | $4,08 | 372,60K |
| 2026-08-04 | $4,29 | +4,89 % | $4,10 | $4,33 | $4,10 | 604,70K |
| 2026-08-03 | $4,09 | +2,76 % | $4,01 | $4,10 | $3,96 | 364,10K |
| 2026-07-31 | $3,98 | -0,50 % | $4,00 | $4,05 | $3,87 | 415,50K |
| 2026-07-30 | $4,00 | 0,00 % | $3,96 | $4,23 | $3,96 | 504,40K |
| 2026-07-29 | $4,00 | +1,78 % | $3,93 | $4,07 | $3,88 | 875,60K |
| 2026-07-28 | $3,93 | -0,25 % | $3,95 | $3,96 | $3,71 | 861,60K |
| 2026-07-27 | $3,94 | +2,34 % | $3,86 | $3,99 | $3,83 | 358,40K |
| 2026-07-24 | $3,85 | -3,51 % | $4,00 | $4,00 | $3,78 | 573,60K |
| 2026-07-23 | $3,99 | +7,98 % | $3,66 | $4,01 | $3,58 | 580,00K |
| 2026-07-22 | $3,69 | +0,14 % | $3,67 | $3,77 | $3,56 | 678,20K |
| 2026-07-21 | $3,69 | +0,27 % | $3,68 | $3,76 | $3,63 | 430,20K |
| 2026-07-20 | $3,68 | -3,66 % | $3,84 | $3,89 | $3,61 | 729,90K |
| 2026-07-17 | $3,82 | -0,26 % | $3,73 | $3,85 | $3,70 | 461,90K |
| 2026-07-16 | $3,83 | -1,79 % | $3,88 | $3,88 | $3,74 | 504,50K |
| 2026-07-15 | $3,90 | -2,99 % | $4,03 | $4,05 | $3,78 | 539,30K |
| 2026-07-14 | $4,02 | -0,74 % | $4,02 | $4,18 | $3,96 | 1,14M |
| 2026-07-13 | $4,05 | -8,16 % | $4,42 | $4,48 | $4,01 | 642,30K |
| 2026-07-10 | $4,41 | +11,36 % | $4,21 | $4,44 | $3,91 | 918,40K |
| 2026-07-09 | $3,96 | 0,00 % | $3,95 | $4,02 | $3,87 | 447,30K |
| 2026-07-08 | $3,96 | +0,51 % | $3,87 | $3,98 | $3,84 | 464,60K |
| 2026-07-07 | $3,94 | -2,23 % | $4,03 | $4,09 | $3,86 | 528,20K |
| 2026-07-06 | $4,03 | -2,42 % | $4,14 | $4,17 | $3,99 | 542,50K |
| 2026-07-02 | $4,13 | +1,10 % | $4,15 | $4,30 | $4,08 | 678,90K |
| 2026-07-01 | $4,09 | -12,53 % | $4,64 | $4,70 | $4,06 | 807,00K |
| 2026-06-30 | $4,67 | +10,40 % | $4,23 | $4,70 | $4,20 | 1,10M |
| 2026-06-29 | $4,23 | +5,22 % | $4,06 | $4,25 | $3,99 | 591,60K |
| 2026-06-26 | $4,02 | +0,75 % | $3,98 | $4,24 | $3,98 | 10,48M |
| 2026-06-25 | $3,99 | -2,44 % | $4,13 | $4,22 | $3,92 | 633,00K |
| 2026-06-24 | $4,09 | +2,25 % | $4,05 | $4,17 | $3,99 | 686,40K |
| 2026-06-23 | $4,00 | -2,91 % | $4,06 | $4,22 | $3,99 | 352,70K |
| 2026-06-22 | $4,12 | -2,37 % | $4,22 | $4,43 | $4,11 | 438,10K |
| 2026-06-18 | $4,22 | +4,20 % | $4,03 | $4,28 | $4,01 | 866,30K |
| 2026-06-17 | $4,05 | +0,25 % | $4,06 | $4,11 | $3,98 | 403,80K |
| 2026-06-16 | $4,04 | -0,98 % | $4,10 | $4,14 | $3,99 | 461,10K |
| 2026-06-15 | $4,08 | +2,00 % | $4,03 | $4,11 | $3,99 | 511,10K |
| 2026-06-12 | $4,00 | +3,09 % | $3,93 | $4,02 | $3,90 | 501,50K |
| 2026-06-11 | $3,88 | +4,02 % | $3,71 | $3,89 | $3,67 | 471,50K |
| 2026-06-10 | $3,73 | -3,12 % | $3,84 | $4,00 | $3,72 | 399,60K |
| 2026-06-09 | $3,85 | +3,77 % | $3,71 | $3,95 | $3,71 | 434,50K |
| 2026-06-08 | $3,71 | -3,13 % | $3,91 | $3,94 | $3,66 | 451,70K |
| 2026-06-05 | $3,83 | -4,49 % | $4,00 | $4,02 | $3,76 | 447,70K |
| 2026-06-04 | $4,01 | +1,01 % | $3,95 | $4,17 | $3,95 | 277,00K |
| 2026-06-03 | $3,97 | -1,73 % | $4,04 | $4,09 | $3,96 | 400,20K |
| 2026-06-02 | $4,04 | -1,70 % | $4,25 | $4,25 | $4,01 | 475,30K |
| 2026-06-01 | $4,11 | -4,64 % | $4,24 | $4,33 | $4,09 | 469,20K |
| 2026-05-29 | $4,31 | +4,11 % | $4,12 | $4,36 | $4,05 | 878,10K |
| 2026-05-28 | $4,14 | +2,73 % | $4,01 | $4,18 | $3,99 | 296,40K |
| 2026-05-27 | $4,03 | +0,75 % | $3,98 | $4,16 | $3,98 | 213,40K |