Comparing Back to the side-by-side chart ↗
4DMEDICAL Ltd (4DX.AU) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.10 | 4.20 | 3.96 | 4.09 | +0.25% | 3,058,146 |
| 2026-10-15 | 3.84 | 4.10 | 3.68 | 4.08 | +7.37% | 4,128,090 |
| 2026-10-14 | 4.01 | 4.09 | 3.80 | 3.80 | -6.86% | 3,455,996 |
| 2026-10-13 | 4.27 | 4.48 | 4.06 | 4.08 | -3.32% | 4,265,955 |
| 2026-10-12 | 4.08 | 4.39 | 4.08 | 4.22 | +4.20% | 4,688,764 |
| 2026-10-09 | 3.98 | 4.08 | 3.94 | 4.05 | +2.53% | 2,671,014 |
| 2026-10-08 | 3.98 | 4.03 | 3.90 | 3.95 | -1.00% | 2,845,624 |
| 2026-10-07 | 4.07 | 4.14 | 3.96 | 3.99 | -1.97% | 2,609,436 |
| 2026-10-06 | 4.09 | 4.19 | 4.00 | 4.07 | +0.00% | 3,007,166 |
| 2026-10-05 | 4.35 | 4.37 | 4.06 | 4.07 | -6.22% | 2,954,768 |
| 2026-10-02 | 4.37 | 4.59 | 4.34 | 4.34 | -0.46% | 5,088,346 |
| 2026-10-01 | 4.20 | 4.40 | 4.06 | 4.36 | +2.59% | 6,321,188 |
| 2026-09-30 | 4.11 | 4.25 | 3.91 | 4.25 | +4.17% | 4,872,301 |
| 2026-09-29 | 4.00 | 4.22 | 4.00 | 4.08 | +2.26% | 3,318,245 |
| 2026-09-28 | 4.00 | 4.02 | 3.85 | 3.99 | -0.25% | 2,796,538 |
| 2026-09-25 | 4.05 | 4.09 | 3.94 | 4.00 | -2.44% | 2,051,464 |
| 2026-09-24 | 4.02 | 4.11 | 3.97 | 4.10 | +0.49% | 2,163,398 |
| 2026-09-23 | 3.95 | 4.13 | 3.92 | 4.08 | +2.26% | 3,361,268 |
| 2026-09-22 | 4.17 | 4.21 | 3.95 | 3.99 | -2.92% | 3,516,704 |
| 2026-09-21 | 4.20 | 4.40 | 4.10 | 4.11 | -4.64% | 5,181,272 |
| 2026-09-18 | 3.90 | 4.31 | 3.89 | 4.31 | +13.42% | 11,444,538 |
| 2026-09-17 | 3.57 | 3.80 | 3.54 | 3.80 | +7.34% | 4,239,754 |
| 2026-09-16 | 3.78 | 3.78 | 3.51 | 3.54 | -5.35% | 2,932,965 |
| 2026-09-15 | 3.52 | 3.76 | 3.49 | 3.74 | +8.72% | 5,370,439 |
| 2026-09-14 | 3.40 | 3.46 | 3.32 | 3.44 | +2.38% | 2,729,441 |
| 2026-09-11 | 3.41 | 3.44 | 3.31 | 3.36 | -3.45% | 2,768,381 |
| 2026-09-10 | 3.42 | 3.50 | 3.40 | 3.48 | +0.58% | 1,543,114 |
| 2026-09-09 | 3.35 | 3.57 | 3.35 | 3.46 | +3.28% | 3,324,358 |
| 2026-09-08 | 3.43 | 3.52 | 3.32 | 3.35 | -4.83% | 5,082,309 |
| 2026-09-07 | 3.57 | 3.61 | 3.52 | 3.52 | -2.22% | 1,972,748 |
| 2026-09-04 | 3.44 | 3.67 | 3.42 | 3.60 | +4.65% | 4,702,006 |
| 2026-09-03 | 3.44 | 3.51 | 3.38 | 3.44 | +1.47% | 3,008,017 |
| 2026-09-02 | 3.37 | 3.57 | 3.32 | 3.39 | -0.88% | 4,034,406 |
| 2026-09-01 | 3.35 | 3.56 | 3.31 | 3.42 | +0.00% | 4,511,611 |
| 2026-08-31 | 3.68 | 3.73 | 3.41 | 3.42 | -6.04% | 5,074,441 |
| 2026-08-28 | 3.70 | 3.79 | 3.60 | 3.64 | +0.00% | 4,727,830 |
| 2026-08-27 | 3.85 | 3.92 | 3.62 | 3.64 | -4.46% | 2,725,738 |
| 2026-08-26 | 3.87 | 3.93 | 3.73 | 3.81 | -1.80% | 2,182,845 |
| 2026-08-25 | 3.69 | 3.89 | 3.64 | 3.88 | +5.72% | 2,877,029 |
| 2026-08-24 | 3.84 | 3.89 | 3.65 | 3.67 | -4.18% | 3,501,362 |
| 2026-08-21 | 3.98 | 3.98 | 3.81 | 3.83 | -4.73% | 3,079,212 |
| 2026-08-20 | 3.79 | 4.08 | 3.75 | 4.02 | +6.07% | 4,334,808 |
| 2026-08-19 | 3.73 | 3.90 | 3.66 | 3.79 | +0.80% | 3,245,571 |
| 2026-08-18 | 3.63 | 3.81 | 3.58 | 3.76 | +1.35% | 3,221,364 |
| 2026-08-17 | 3.65 | 3.81 | 3.62 | 3.71 | +1.92% | 3,947,216 |
| 2026-08-14 | 3.90 | 3.91 | 3.64 | 3.64 | -6.91% | 6,340,289 |
| 2026-08-13 | 4.12 | 4.14 | 3.90 | 3.91 | -5.10% | 4,334,860 |
| 2026-08-12 | 4.07 | 4.20 | 4.04 | 4.12 | +0.98% | 4,483,853 |
| 2026-08-11 | 4.35 | 4.47 | 4.07 | 4.08 | -7.27% | 6,000,072 |
| 2026-08-10 | 4.27 | 4.41 | 4.03 | 4.40 | +4.27% | 5,857,006 |
| 2026-08-07 | 4.55 | 4.62 | 4.12 | 4.22 | -9.05% | 7,927,089 |
| 2026-08-06 | 4.75 | 4.99 | 4.62 | 4.64 | -1.69% | 7,226,853 |
| 2026-08-05 | 4.36 | 4.74 | 4.33 | 4.72 | +9.77% | 8,276,838 |
| 2026-08-04 | 4.05 | 4.34 | 3.89 | 4.30 | +8.59% | 6,435,110 |
| 2026-08-03 | 3.55 | 4.00 | 3.50 | 3.96 | +9.09% | 4,851,531 |
| 2026-07-31 | 3.30 | 3.65 | 3.22 | 3.63 | +13.08% | 7,329,046 |
| 2026-07-30 | 3.20 | 3.28 | 3.14 | 3.21 | -1.53% | 2,190,290 |
| 2026-07-29 | 3.33 | 3.39 | 3.18 | 3.26 | +0.31% | 2,709,304 |
| 2026-07-28 | 3.20 | 3.33 | 3.15 | 3.25 | -0.91% | 3,250,268 |
| 2026-07-27 | 3.19 | 3.31 | 3.13 | 3.28 | +5.47% | 3,541,741 |
| 2026-07-24 | 3.20 | 3.26 | 3.06 | 3.11 | -4.01% | 4,898,873 |
| 2026-07-23 | 3.39 | 3.46 | 3.24 | 3.24 | -4.42% | 2,878,126 |
| 2026-07-22 | 3.42 | 3.54 | 3.37 | 3.39 | -0.88% | 3,424,502 |
| 2026-07-21 | 3.42 | 3.55 | 3.25 | 3.42 | -0.29% | 4,772,716 |
| 2026-07-20 | 3.23 | 3.55 | 3.20 | 3.43 | +7.19% | 8,101,088 |
| 2026-07-17 | 3.80 | 3.80 | 3.20 | 3.20 | -15.57% | 13,715,094 |
| 2026-07-16 | 3.91 | 4.18 | 3.65 | 3.79 | -2.82% | 9,135,381 |
| 2026-07-15 | 3.90 | 3.96 | 3.85 | 3.90 | -0.26% | 3,344,746 |
| 2026-07-14 | 3.96 | 3.97 | 3.72 | 3.91 | -1.51% | 6,728,083 |
| 2026-07-13 | 3.98 | 4.21 | 3.93 | 3.97 | +0.25% | 6,171,692 |
| 2026-07-10 | 4.05 | 4.16 | 3.85 | 3.96 | -2.46% | 6,874,373 |
| 2026-07-09 | 4.03 | 4.08 | 3.93 | 4.06 | -0.98% | 4,362,023 |
| 2026-07-08 | 4.42 | 4.42 | 3.98 | 4.10 | -7.24% | 10,320,058 |
| 2026-07-07 | 4.36 | 4.61 | 4.31 | 4.42 | +1.38% | 6,011,896 |
| 2026-07-06 | 4.30 | 4.57 | 4.27 | 4.36 | +2.59% | 5,895,131 |
| 2026-07-03 | 4.10 | 4.26 | 3.97 | 4.25 | +4.68% | 4,409,442 |
| 2026-07-02 | 4.02 | 4.13 | 3.86 | 4.06 | +0.50% | 5,391,260 |
| 2026-07-01 | 4.59 | 4.68 | 4.04 | 4.04 | -10.82% | 7,708,656 |
| 2026-06-30 | 4.60 | 4.62 | 4.26 | 4.53 | -1.31% | 6,016,918 |
| 2026-06-29 | 4.19 | 4.69 | 4.18 | 4.59 | +10.34% | 7,305,626 |
| 2026-06-26 | 4.93 | 4.97 | 4.03 | 4.16 | -8.97% | 12,235,800 |
| 2026-06-25 | 4.82 | 4.89 | 4.44 | 4.57 | -4.39% | 5,834,480 |
| 2026-06-24 | 4.75 | 5.08 | 4.66 | 4.78 | +1.06% | 9,945,328 |
| 2026-06-23 | 4.79 | 4.79 | 4.51 | 4.73 | +0.21% | 4,981,711 |
| 2026-06-22 | 4.55 | 4.94 | 4.35 | 4.72 | +3.96% | 7,621,946 |
| 2026-06-19 | 3.92 | 4.54 | 3.91 | 4.54 | +17.62% | 15,807,491 |
| 2026-06-18 | 3.66 | 3.91 | 3.65 | 3.86 | +4.04% | 5,033,156 |
| 2026-06-17 | 3.74 | 3.83 | 3.69 | 3.71 | -0.27% | 4,644,498 |
| 2026-06-16 | 3.72 | 3.77 | 3.57 | 3.72 | -1.06% | 4,729,058 |
| 2026-06-15 | 3.73 | 3.90 | 3.73 | 3.76 | +2.17% | 4,891,440 |
| 2026-06-12 | 3.66 | 3.77 | 3.60 | 3.68 | +1.38% | 4,583,014 |
| 2026-06-11 | 3.51 | 3.64 | 3.45 | 3.63 | -0.55% | 6,645,262 |
| 2026-06-10 | 4.03 | 4.04 | 3.61 | 3.65 | -8.98% | 5,692,230 |
| 2026-06-09 | 3.84 | 4.18 | 3.79 | 4.01 | +1.01% | 5,385,282 |
| 2026-06-05 | 3.99 | 4.00 | 3.88 | 3.97 | +1.28% | 4,048,825 |
| 2026-06-04 | 3.71 | 4.06 | 3.61 | 3.92 | +3.43% | 5,415,670 |
| 2026-06-03 | 4.04 | 4.04 | 3.76 | 3.79 | -1.56% | 6,375,351 |
| 2026-06-02 | 4.26 | 4.48 | 3.84 | 3.85 | -5.87% | 9,358,054 |
| 2026-06-01 | 4.17 | 4.29 | 4.05 | 4.09 | +3.02% | 9,483,503 |
| 2026-05-29 | 3.40 | 3.97 | 3.38 | 3.97 | +18.86% | 12,972,114 |
| 2026-05-28 | 3.45 | 3.47 | 3.30 | 3.34 | -4.30% | 3,764,166 |
| 2026-05-27 | 3.32 | 3.60 | 3.32 | 3.49 | +5.12% | 5,036,076 |
| 2026-05-26 | 3.50 | 3.51 | 3.26 | 3.32 | -4.05% | 4,132,080 |
| 2026-05-25 | 3.62 | 3.65 | 3.39 | 3.46 | -4.42% | 4,025,426 |
| 2026-05-22 | 3.34 | 3.64 | 3.27 | 3.62 | +10.37% | 8,978,784 |
| 2026-05-21 | 3.40 | 3.45 | 3.27 | 3.28 | +0.00% | 7,033,826 |
| 2026-05-20 | 3.64 | 3.67 | 3.25 | 3.28 | -10.14% | 11,425,402 |
| 2026-05-19 | 4.20 | 4.35 | 3.62 | 3.65 | -8.75% | 12,861,276 |
| 2026-05-18 | 4.21 | 4.28 | 3.85 | 4.00 | -4.08% | 8,219,805 |
| 2026-05-15 | 3.85 | 4.24 | 3.78 | 4.17 | +8.88% | 13,574,525 |
| 2026-05-14 | 3.41 | 3.83 | 3.35 | 3.83 | +13.31% | 14,160,050 |
| 2026-05-13 | 3.37 | 3.40 | 3.26 | 3.38 | -0.29% | 4,577,649 |
| 2026-05-12 | 3.40 | 3.47 | 3.23 | 3.39 | -1.45% | 8,104,014 |
| 2026-05-11 | 3.22 | 3.46 | 3.09 | 3.44 | +7.17% | 9,359,104 |
| 2026-05-08 | 3.40 | 3.54 | 3.17 | 3.21 | -5.59% | 14,712,355 |
| 2026-05-07 | 3.81 | 3.83 | 3.31 | 3.40 | -10.53% | 17,215,602 |
| 2026-05-06 | 4.06 | 4.08 | 3.80 | 3.80 | -5.47% | 5,625,514 |
| 2026-05-05 | 4.03 | 4.22 | 3.95 | 4.02 | -1.71% | 6,153,388 |
| 2026-05-04 | 4.10 | 4.10 | 3.90 | 4.09 | +1.74% | 6,265,100 |
| 2026-05-01 | 4.12 | 4.19 | 3.85 | 4.02 | +0.25% | 9,901,919 |
| 2026-04-30 | 4.28 | 4.54 | 4.01 | 4.01 | -5.42% | 9,415,017 |
| 2026-04-29 | 4.70 | 4.72 | 4.23 | 4.24 | -9.98% | 8,225,608 |
| 2026-04-28 | 4.99 | 4.99 | 4.68 | 4.71 | -5.23% | 4,732,753 |
| 2026-04-27 | 4.77 | 4.98 | 4.72 | 4.97 | +4.41% | 4,442,723 |
| 2026-04-24 | 5.20 | 5.20 | 4.76 | 4.76 | -9.68% | 7,006,192 |
| 2026-04-23 | 5.12 | 5.38 | 5.01 | 5.27 | +2.93% | 5,897,266 |
| 2026-04-22 | 5.24 | 5.24 | 4.85 | 5.12 | -4.12% | 13,051,672 |
| 2026-04-21 | 5.71 | 5.89 | 5.34 | 5.34 | -6.15% | 7,460,037 |
| 2026-04-20 | 6.20 | 6.38 | 5.69 | 5.69 | -2.57% | 8,630,162 |
| 2026-04-17 | 6.50 | 6.50 | 5.84 | 5.84 | -8.75% | 15,995,229 |
| 2026-04-16 | 6.47 | 6.67 | 6.36 | 6.40 | +1.11% | 4,403,467 |
| 2026-04-15 | 6.48 | 6.65 | 6.30 | 6.33 | +0.32% | 5,232,546 |
| 2026-04-14 | 7.29 | 7.37 | 6.31 | 6.31 | -7.07% | 9,158,891 |
| 2026-04-13 | 6.82 | 7.15 | 6.72 | 6.79 | -0.15% | 6,209,334 |
| 2026-04-10 | 6.40 | 6.80 | 6.24 | 6.80 | +8.11% | 5,786,882 |
| 2026-04-09 | 6.13 | 6.57 | 6.03 | 6.29 | +2.61% | 10,027,815 |
| 2026-04-08 | 5.98 | 6.25 | 5.73 | 6.13 | +7.54% | 5,293,580 |
| 2026-04-07 | 5.78 | 5.98 | 5.67 | 5.70 | +1.06% | 3,126,671 |
| 2026-04-02 | 6.00 | 6.00 | 5.58 | 5.64 | -5.21% | 3,667,080 |
| 2026-04-01 | 5.74 | 6.08 | 5.65 | 5.95 | +7.01% | 5,715,477 |
| 2026-03-31 | 5.63 | 5.71 | 5.38 | 5.56 | -1.42% | 4,271,295 |
| 2026-03-30 | 6.10 | 6.10 | 5.48 | 5.64 | -10.19% | 7,026,082 |
| 2026-03-27 | 6.55 | 7.55 | 6.00 | 6.28 | +0.00% | 14,601,345 |
| 2026-03-26 | 6.15 | 6.46 | 6.14 | 6.28 | +0.80% | 10,974,251 |
| 2026-03-25 | 4.91 | 6.47 | 4.91 | 6.23 | +34.56% | 30,455,164 |
| 2026-03-24 | 4.39 | 4.69 | 4.32 | 4.63 | +5.95% | 7,547,128 |
| 2026-03-23 | 4.11 | 4.47 | 4.11 | 4.37 | +1.63% | 10,507,789 |
| 2026-03-20 | 4.14 | 4.30 | 3.94 | 4.30 | +4.37% | 35,847,468 |
| 2026-03-19 | 3.80 | 4.12 | 3.78 | 4.12 | +3.52% | 4,554,164 |
| 2026-03-18 | 3.80 | 3.98 | 3.72 | 3.98 | +5.01% | 3,995,545 |
| 2026-03-17 | 3.92 | 4.00 | 3.68 | 3.79 | -1.04% | 3,951,285 |
| 2026-03-16 | 4.07 | 4.07 | 3.83 | 3.83 | -5.90% | 4,123,699 |
| 2026-03-13 | 4.08 | 4.22 | 3.96 | 4.07 | -3.55% | 4,074,878 |
| 2026-03-12 | 4.39 | 4.43 | 4.14 | 4.22 | -3.65% | 3,331,472 |
| 2026-03-11 | 4.45 | 4.64 | 4.37 | 4.38 | -1.13% | 8,523,707 |
| 2026-03-10 | 4.16 | 4.43 | 4.14 | 4.43 | +9.11% | 6,055,201 |
| 2026-03-09 | 4.20 | 4.21 | 3.80 | 4.06 | -6.24% | 6,119,574 |
| 2026-03-06 | 4.10 | 4.39 | 4.04 | 4.33 | +3.84% | 4,798,270 |
| 2026-03-05 | 4.18 | 4.30 | 4.03 | 4.17 | +2.96% | 3,887,234 |
| 2026-03-04 | 4.25 | 4.44 | 4.05 | 4.05 | -8.16% | 5,863,120 |
| 2026-03-03 | 4.20 | 4.44 | 4.07 | 4.41 | +4.50% | 6,329,520 |
| 2026-03-02 | 3.83 | 4.25 | 3.80 | 4.22 | +5.50% | 6,720,199 |
| 2026-02-27 | 3.68 | 4.09 | 3.63 | 4.00 | +7.53% | 23,929,475 |
| 2026-02-26 | 3.68 | 3.78 | 3.60 | 3.72 | +0.81% | 2,628,275 |
| 2026-02-25 | 3.68 | 3.79 | 3.63 | 3.69 | +2.50% | 2,325,083 |
| 2026-02-24 | 3.97 | 3.98 | 3.60 | 3.60 | -8.40% | 4,063,884 |
| 2026-02-23 | 3.91 | 4.17 | 3.90 | 3.93 | +1.29% | 5,408,521 |
| 2026-02-20 | 3.66 | 3.98 | 3.65 | 3.88 | +3.74% | 3,524,771 |
| 2026-02-19 | 3.98 | 3.98 | 3.68 | 3.74 | -5.79% | 2,412,863 |
| 2026-02-18 | 3.75 | 4.02 | 3.69 | 3.97 | +5.59% | 3,648,809 |
| 2026-02-17 | 3.80 | 3.80 | 3.54 | 3.76 | -1.05% | 3,346,050 |
| 2026-02-16 | 3.59 | 3.80 | 3.44 | 3.80 | +7.95% | 3,230,177 |
| 2026-02-13 | 3.55 | 3.71 | 3.50 | 3.52 | -4.35% | 3,100,844 |
| 2026-02-12 | 3.85 | 4.04 | 3.62 | 3.68 | -4.42% | 5,070,397 |
| 2026-02-11 | 3.59 | 3.89 | 3.40 | 3.85 | +8.45% | 5,492,354 |
| 2026-02-10 | 3.47 | 3.60 | 3.23 | 3.55 | +2.60% | 6,006,621 |
| 2026-02-09 | 3.31 | 3.48 | 3.27 | 3.46 | +11.61% | 5,379,070 |
| 2026-02-06 | 3.06 | 3.12 | 2.95 | 3.10 | -1.59% | 6,898,746 |
| 2026-02-05 | 3.29 | 3.30 | 3.09 | 3.15 | -6.80% | 6,958,613 |
| 2026-02-04 | 3.73 | 3.75 | 3.28 | 3.38 | -8.65% | 5,889,733 |
| 2026-02-03 | 3.36 | 3.74 | 3.28 | 3.70 | +15.26% | 9,048,722 |
| 2026-02-02 | 3.10 | 3.40 | 3.10 | 3.21 | +1.26% | 9,134,077 |
| 2026-01-30 | 3.44 | 3.82 | 3.02 | 3.17 | -7.58% | 14,248,648 |
| 2026-01-29 | 3.53 | 3.63 | 3.33 | 3.43 | -3.38% | 9,479,806 |
| 2026-01-28 | 3.85 | 4.05 | 3.54 | 3.55 | -8.51% | 9,052,402 |
| 2026-01-27 | 4.07 | 4.07 | 3.84 | 3.88 | -4.20% | 6,161,576 |
| 2026-01-23 | 4.15 | 4.23 | 3.95 | 4.05 | -1.94% | 6,340,875 |
| 2026-01-22 | 4.41 | 4.58 | 4.10 | 4.13 | -6.98% | 7,363,870 |
| 2026-01-21 | 4.16 | 4.45 | 4.09 | 4.44 | +1.83% | 5,873,672 |
| 2026-01-20 | 4.70 | 4.70 | 4.22 | 4.36 | -9.36% | 11,458,386 |
| 2026-01-19 | 5.04 | 5.42 | 4.76 | 4.81 | -5.31% | 11,151,322 |
| 2026-01-16 | 4.50 | 5.08 | 4.45 | 5.08 | +12.14% | 10,817,906 |
| 2026-01-15 | 4.00 | 4.53 | 3.90 | 4.53 | +5.59% | 10,802,884 |
| 2026-01-14 | 4.29 | 4.29 | 4.29 | 4.29 | +0.00% | 0 |
| 2026-01-13 | 4.29 | 4.29 | 4.29 | 4.29 | +0.00% | 0 |
| 2026-01-12 | 4.62 | 4.62 | 4.23 | 4.29 | -7.14% | 4,927,259 |
| 2026-01-09 | 4.60 | 4.63 | 4.40 | 4.62 | +0.43% | 5,336,849 |
| 2026-01-08 | 4.75 | 4.75 | 4.50 | 4.60 | -1.92% | 3,827,187 |
| 2026-01-07 | 4.40 | 4.84 | 4.40 | 4.69 | +11.93% | 12,758,689 |
| 2026-01-06 | 4.11 | 4.39 | 4.10 | 4.19 | +2.70% | 4,419,624 |
| 2026-01-05 | 4.54 | 4.59 | 3.95 | 4.08 | -10.13% | 8,528,334 |
| 2026-01-02 | 4.00 | 4.65 | 4.00 | 4.54 | +15.52% | 9,748,452 |
| 2025-12-31 | 4.07 | 4.11 | 3.89 | 3.93 | -2.96% | 3,600,071 |
| 2025-12-30 | 3.64 | 4.05 | 3.63 | 4.05 | +8.29% | 7,043,199 |
| 2025-12-29 | 3.88 | 4.19 | 3.58 | 3.74 | -2.35% | 8,783,615 |
| 2025-12-24 | 3.70 | 3.88 | 3.58 | 3.83 | +4.93% | 3,876,945 |
| 2025-12-23 | 3.62 | 3.89 | 3.51 | 3.65 | +2.24% | 8,026,742 |
| 2025-12-22 | 3.55 | 3.67 | 3.37 | 3.57 | +1.71% | 7,731,801 |
| 2025-12-19 | 3.16 | 3.72 | 3.16 | 3.51 | +21.45% | 15,684,500 |
| 2025-12-18 | 2.81 | 2.97 | 2.71 | 2.89 | +2.12% | 5,412,393 |
| 2025-12-17 | 2.96 | 2.98 | 2.70 | 2.83 | -5.03% | 5,854,421 |
| 2025-12-16 | 2.43 | 3.04 | 2.37 | 2.98 | +22.13% | 14,560,501 |
| 2025-12-15 | 2.30 | 2.45 | 2.26 | 2.44 | +9.91% | 6,575,325 |
| 2025-12-12 | 2.12 | 2.30 | 2.07 | 2.22 | +8.82% | 6,576,161 |
| 2025-12-11 | 2.12 | 2.17 | 2.02 | 2.04 | -3.77% | 3,832,133 |
| 2025-12-10 | 2.10 | 2.21 | 2.08 | 2.12 | +6.00% | 5,502,783 |
| 2025-12-09 | 1.90 | 2.02 | 1.82 | 2.00 | +5.26% | 3,841,551 |
| 2025-12-08 | 1.85 | 1.97 | 1.85 | 1.90 | +0.00% | 2,595,643 |
| 2025-12-05 | 1.85 | 2.00 | 1.81 | 1.90 | +3.26% | 4,327,651 |
| 2025-12-04 | 1.92 | 1.92 | 1.77 | 1.84 | -4.17% | 2,755,995 |
| 2025-12-03 | 1.88 | 1.96 | 1.75 | 1.92 | +16.01% | 8,712,625 |
| 2025-12-02 | 1.75 | 1.76 | 1.65 | 1.66 | -5.16% | 1,218,086 |
| 2025-12-01 | 1.73 | 1.79 | 1.67 | 1.75 | +2.05% | 2,721,194 |
| 2025-11-28 | 1.63 | 1.73 | 1.61 | 1.71 | +6.21% | 3,432,045 |
| 2025-11-27 | 1.59 | 1.61 | 1.55 | 1.61 | +0.63% | 1,113,404 |
| 2025-11-26 | 1.61 | 1.64 | 1.55 | 1.60 | +1.27% | 1,977,472 |
| 2025-11-25 | 1.57 | 1.63 | 1.49 | 1.58 | +2.60% | 2,613,211 |
| 2025-11-24 | 1.44 | 1.57 | 1.44 | 1.54 | +8.07% | 2,650,680 |
| 2025-11-21 | 1.45 | 1.45 | 1.40 | 1.43 | -2.06% | 1,473,433 |
| 2025-11-20 | 1.48 | 1.52 | 1.44 | 1.46 | +1.39% | 1,288,598 |
| 2025-11-19 | 1.48 | 1.51 | 1.43 | 1.44 | -3.37% | 2,307,426 |
| 2025-11-18 | 1.52 | 1.63 | 1.47 | 1.49 | -4.19% | 2,377,089 |
| 2025-11-17 | 1.43 | 1.56 | 1.40 | 1.55 | +7.64% | 2,211,318 |
| 2025-11-14 | 1.44 | 1.47 | 1.41 | 1.44 | -2.04% | 1,913,176 |
| 2025-11-13 | 1.57 | 1.58 | 1.47 | 1.47 | -5.16% | 2,067,689 |
| 2025-11-12 | 1.60 | 1.61 | 1.53 | 1.55 | -3.13% | 1,622,466 |
| 2025-11-11 | 1.64 | 1.65 | 1.57 | 1.60 | -2.14% | 2,437,716 |
| 2025-11-10 | 1.55 | 1.68 | 1.55 | 1.64 | +13.94% | 4,761,347 |
| 2025-11-07 | 1.47 | 1.51 | 1.42 | 1.44 | -2.05% | 2,896,518 |
| 2025-11-06 | 1.50 | 1.54 | 1.46 | 1.47 | -3.30% | 2,768,806 |
| 2025-11-05 | 1.57 | 1.58 | 1.47 | 1.51 | -5.90% | 5,327,837 |
| 2025-11-04 | 1.59 | 1.64 | 1.51 | 1.61 | +0.94% | 4,382,533 |
| 2025-11-03 | 1.73 | 1.74 | 1.59 | 1.59 | -8.33% | 4,801,499 |
| 2025-10-31 | 1.77 | 1.79 | 1.73 | 1.74 | -1.69% | 1,642,906 |
| 2025-10-30 | 1.83 | 1.91 | 1.74 | 1.77 | -3.28% | 3,200,056 |
| 2025-10-29 | 1.81 | 1.85 | 1.77 | 1.83 | +2.23% | 1,593,469 |
| 2025-10-28 | 1.93 | 1.95 | 1.76 | 1.79 | -6.77% | 3,229,645 |
| 2025-10-27 | 1.91 | 1.96 | 1.84 | 1.92 | +1.05% | 2,063,475 |
| 2025-10-24 | 2.00 | 2.02 | 1.89 | 1.90 | -4.28% | 2,775,038 |
| 2025-10-23 | 1.85 | 2.10 | 1.81 | 1.99 | +7.30% | 7,006,195 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+125.21%). Schwächster Monat: Okt (-23.01%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von 4DMEDICAL Ltd (4DX.AU)?
4.09 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 4DX.AU?
7.55 im Hoch und 1.40 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von 4DMEDICAL Ltd?
Historisch war der stärkste Kalendermonat von 4DX.AU der Dez (Durchschnitt +125.21%), der schwächste der Okt (Durchschnitt -23.01%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 455 Tageskerzen im Closelook-Datenlake.