Echtzeit-Aktienkurs 4D Pharma PLC
Bid:
Ask:
Aktienkurse zur 4D Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 1,61 | 1,65 | 1,61 | 1,65 | 2,48% | 3.914,00 |
| 23.06.2022 | 1,56 | 1,61 | 1,54 | 1,61 | 3,21% | 21.703,00 |
| 22.06.2022 | 1,52 | 1,56 | 1,50 | 1,56 | -11,36% | 63.790,00 |
| 21.06.2022 | 2,05 | 2,05 | 1,69 | 1,76 | -27,27% | 124.451,00 |
| 17.06.2022 | 2,35 | 2,46 | 2,34 | 2,42 | 2,98% | 2.380,00 |
| 16.06.2022 | 2,34 | 2,35 | 2,29 | 2,35 | -2,89% | 2.681,00 |
| 15.06.2022 | 2,44 | 2,54 | 2,42 | 2,42 | -0,70% | 2.704,00 |
| 14.06.2022 | 2,50 | 2,65 | 2,41 | 2,44 | -4,06% | 4.794,00 |
| 13.06.2022 | 2,45 | 2,59 | 2,45 | 2,54 | -4,87% | 5.393,00 |
| 10.06.2022 | 2,75 | 2,75 | 2,56 | 2,67 | -3,75% | 10.717,00 |
| 09.06.2022 | 2,95 | 3,03 | 2,77 | 2,77 | -8,54% | 13.398,00 |
| 08.06.2022 | 3,00 | 3,15 | 2,95 | 3,03 | -5,51% | 17.475,00 |
| 07.06.2022 | 3,09 | 3,33 | 3,02 | 3,21 | -3,60% | 14.736,00 |
| 06.06.2022 | 3,26 | 3,36 | 3,25 | 3,33 | -1,94% | 7.947,00 |
| 03.06.2022 | 3,33 | 3,40 | 3,31 | 3,40 | 1,37% | 6.204,00 |
| 02.06.2022 | 3,17 | 3,35 | 3,17 | 3,35 | 7,86% | 4.057,00 |
| 01.06.2022 | 3,25 | 3,25 | 3,10 | 3,11 | -3,54% | 4.600,00 |
| 31.05.2022 | 3,26 | 3,30 | 3,22 | 3,22 | -2,72% | 4.360,00 |
| 27.05.2022 | 3,34 | 3,42 | 3,31 | 3,31 | -1,78% | 4.757,00 |
| 26.05.2022 | 3,36 | 3,39 | 3,35 | 3,37 | 2,12% | 5.287,00 |
| 25.05.2022 | 3,20 | 3,30 | 3,20 | 3,30 | 3,12% | 5.492,00 |
| 24.05.2022 | 3,23 | 3,23 | 3,20 | 3,20 | -3,32% | 24.487,00 |
| 23.05.2022 | 3,36 | 3,36 | 3,23 | 3,31 | 0,00% | 4.675,00 |
| 20.05.2022 | 3,39 | 3,39 | 3,22 | 3,31 | 4,42% | 22.477,00 |
| 19.05.2022 | 3,12 | 3,25 | 3,10 | 3,17 | -3,35% | 5.221,00 |
| 18.05.2022 | 3,33 | 3,36 | 3,15 | 3,28 | -2,38% | 8.164,00 |
| 17.05.2022 | 3,66 | 3,66 | 3,26 | 3,36 | 7,35% | 77.100,00 |
| 16.05.2022 | 3,14 | 3,26 | 3,13 | 3,13 | -2,80% | 4.689,00 |
| 13.05.2022 | 3,23 | 3,32 | 3,18 | 3,22 | 3,54% | 16.694,00 |
| 12.05.2022 | 3,04 | 3,19 | 3,01 | 3,11 | -1,58% | 17.637,00 |
| 11.05.2022 | 3,25 | 3,37 | 3,02 | 3,16 | 0,32% | 48.789,00 |
| 10.05.2022 | 3,44 | 3,50 | 3,12 | 3,15 | -7,35% | 46.930,00 |
| 09.05.2022 | 3,56 | 3,56 | 3,30 | 3,40 | -5,03% | 14.295,00 |
| 06.05.2022 | 3,53 | 3,70 | 3,49 | 3,58 | -1,38% | 17.286,00 |
| 05.05.2022 | 3,74 | 3,74 | 3,52 | 3,63 | -2,94% | 16.950,00 |
| 04.05.2022 | 3,84 | 3,88 | 3,56 | 3,74 | -4,35% | 26.003,00 |
| 03.05.2022 | 3,97 | 4,01 | 3,76 | 3,91 | 3,99% | 12.452,00 |
| 02.05.2022 | 3,80 | 3,97 | 3,62 | 3,76 | -2,34% | 22.609,00 |
| 29.04.2022 | 3,80 | 3,87 | 3,69 | 3,85 | 9,07% | 13.971,00 |
| 28.04.2022 | 3,71 | 3,71 | 3,50 | 3,53 | -6,12% | 13.423,00 |
| 27.04.2022 | 3,94 | 4,00 | 3,76 | 3,76 | -4,76% | 27.237,00 |
| 26.04.2022 | 3,99 | 3,99 | 3,93 | 3,95 | -1,55% | 11.387,00 |
| 25.04.2022 | 4,23 | 4,23 | 3,90 | 4,01 | -3,61% | 17.029,00 |
| 22.04.2022 | 4,42 | 4,47 | 4,16 | 4,16 | -7,56% | 13.695,00 |
| 21.04.2022 | 4,76 | 4,80 | 4,50 | 4,50 | -4,26% | 11.958,00 |
| 20.04.2022 | 5,05 | 5,15 | 4,65 | 4,70 | -5,24% | 61.129,00 |
| 19.04.2022 | 5,11 | 5,25 | 4,89 | 4,96 | 7,13% | 218.966,00 |
| 18.04.2022 | 4,74 | 4,90 | 4,62 | 4,63 | -5,32% | 29.470,00 |
| 14.04.2022 | 4,68 | 5,08 | 4,68 | 4,89 | 12,16% | 96.160,00 |
| 13.04.2022 | 4,20 | 4,43 | 4,16 | 4,36 | 9,82% | 84.952,00 |
| 12.04.2022 | 4,06 | 4,08 | 3,90 | 3,97 | -1,00% | 30.677,00 |
| 11.04.2022 | 4,00 | 4,07 | 3,80 | 4,01 | 7,51% | 56.047,00 |
| 08.04.2022 | 3,84 | 3,85 | 3,67 | 3,73 | -3,37% | 29.153,00 |
| 07.04.2022 | 3,81 | 3,97 | 3,70 | 3,86 | 4,04% | 102.349,00 |
| 06.04.2022 | 3,86 | 3,96 | 3,65 | 3,71 | -6,31% | 135.688,00 |
| 05.04.2022 | 4,14 | 4,18 | 3,90 | 3,96 | -6,16% | 73.797,00 |
| 04.04.2022 | 4,20 | 4,30 | 4,15 | 4,22 | 0,24% | 27.242,00 |
| 01.04.2022 | 4,16 | 4,38 | 4,06 | 4,21 | -12,84% | 185.215,00 |
| 31.03.2022 | 5,06 | 5,17 | 4,72 | 4,83 | -6,94% | 156.402,00 |
| 30.03.2022 | 5,20 | 5,32 | 5,07 | 5,19 | -1,33% | 167.468,00 |
| 29.03.2022 | 5,00 | 5,26 | 4,92 | 5,26 | 13,36% | 265.916,00 |
| 28.03.2022 | 5,15 | 5,18 | 4,63 | 4,64 | -5,50% | 199.476,00 |
| 25.03.2022 | 5,38 | 5,50 | 4,79 | 4,91 | -9,41% | 309.744,00 |
| 24.03.2022 | 5,80 | 5,82 | 5,25 | 5,42 | -9,67% | 758.467,00 |
| 23.03.2022 | 6,77 | 8,80 | 5,48 | 6,00 | 28,51% | 21.846.066,00 |
| 22.03.2022 | 4,58 | 4,75 | 4,58 | 4,67 | 7,66% | 12.720,00 |
| 21.03.2022 | 4,31 | 4,39 | 4,05 | 4,34 | -6,93% | 17.444,00 |
| 18.03.2022 | 4,25 | 4,66 | 3,94 | 4,66 | 7,87% | 17.249,00 |
| 17.03.2022 | 4,25 | 4,40 | 4,19 | 4,32 | -2,72% | 11.798,00 |
| 16.03.2022 | 4,63 | 4,70 | 4,19 | 4,44 | 1,86% | 20.016,00 |
| 15.03.2022 | 4,03 | 4,36 | 3,89 | 4,36 | -3,54% | 26.992,00 |
| 14.03.2022 | 4,70 | 4,79 | 4,01 | 4,52 | 13,28% | 103.862,00 |
| 11.03.2022 | 3,39 | 4,00 | 3,25 | 3,99 | 37,63% | 205.497,00 |
| 10.03.2022 | 2,93 | 2,98 | 2,90 | 2,90 | -3,04% | 3.673,00 |
| 09.03.2022 | 2,98 | 3,01 | 2,85 | 2,99 | -0,99% | 5.711,00 |
| 08.03.2022 | 2,92 | 3,02 | 2,74 | 3,02 | 0,50% | 6.759,00 |
| 07.03.2022 | 2,98 | 3,09 | 2,85 | 3,01 | -2,75% | 6.650,00 |
| 04.03.2022 | 3,01 | 3,19 | 2,81 | 3,09 | 1,41% | 18.181,00 |
| 03.03.2022 | 3,24 | 3,24 | 3,05 | 3,05 | -7,67% | 602,00 |
| 02.03.2022 | 3,46 | 3,48 | 3,12 | 3,30 | -2,08% | 8.880,00 |
| 01.03.2022 | 3,42 | 3,42 | 3,30 | 3,37 | 0,30% | 1.927,00 |
| 28.02.2022 | 3,50 | 3,56 | 3,36 | 3,36 | 2,91% | 21.876,00 |
| 25.02.2022 | 3,19 | 3,36 | 3,07 | 3,27 | 8,08% | 6.579,00 |
| 24.02.2022 | 3,01 | 3,23 | 2,89 | 3,02 | -6,09% | 14.375,00 |
| 23.02.2022 | 3,42 | 3,42 | 3,22 | 3,22 | -1,92% | 1.401,00 |
| 22.02.2022 | 3,92 | 3,92 | 3,20 | 3,28 | -9,89% | 22.739,00 |
| 18.02.2022 | 3,58 | 3,69 | 3,58 | 3,64 | -1,62% | 2.303,00 |
| 17.02.2022 | 3,79 | 3,79 | 3,70 | 3,70 | -3,39% | 2.632,00 |
| 16.02.2022 | 3,83 | 3,85 | 3,70 | 3,83 | 8,19% | 8.007,00 |
| 15.02.2022 | 3,47 | 3,68 | 3,47 | 3,54 | 3,06% | 17.678,00 |
| 14.02.2022 | 3,49 | 3,62 | 3,41 | 3,44 | -7,66% | 11.094,00 |
| 11.02.2022 | 3,72 | 3,72 | 3,67 | 3,72 | 0,54% | 728,00 |
| 10.02.2022 | 3,72 | 3,82 | 3,70 | 3,70 | -3,14% | 3.615,00 |
| 09.02.2022 | 3,74 | 3,88 | 3,74 | 3,82 | -0,91% | 8.232,00 |
| 08.02.2022 | 3,85 | 4,08 | 3,66 | 3,86 | -5,05% | 13.137,00 |
| 07.02.2022 | 4,06 | 4,06 | 3,99 | 4,06 | 4,37% | 3.001,00 |
| 04.02.2022 | 3,99 | 3,99 | 3,85 | 3,89 | -3,95% | 20.086,00 |
| 03.02.2022 | 4,06 | 4,18 | 3,93 | 4,05 | -5,81% | 7.879,00 |
| 02.02.2022 | 4,14 | 4,36 | 4,06 | 4,30 | 7,10% | 19.793,00 |
| 01.02.2022 | 4,09 | 4,14 | 3,97 | 4,02 | 0,88% | 8.574,00 |