1,600€
1,91%
Echtzeit-Aktienkurs Tvardi Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Tvardi Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,52 | 1,53 | 1,52 | 1,53 | -2,55% | - |
| 08.09.2026 | 1,47 | 1,57 | 1,47 | 1,57 | 5,37% | - |
| 07.09.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 3,47% | - |
| 04.09.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 03.09.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 8,89% | - |
| 02.09.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | - |
| 01.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 31.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 28.08.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 27.08.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 26.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 25.08.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -4,86% | - |
| 24.08.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 21.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
| 20.08.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 19.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 2,76% | - |
| 18.08.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 39,42% | - |
| 17.08.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 11,23% | - |
| 14.08.2026 | 0,94 | 0,94 | 0,94 | 0,94 | 0,00% | - |
| 13.08.2026 | 0,94 | 0,94 | 0,94 | 0,94 | 0,00% | - |
| 12.08.2026 | 0,94 | 0,94 | 0,94 | 0,94 | 1,08% | - |
| 11.08.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -9,31% | - |
| 10.08.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | - |
| 07.08.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -12,28% | - |
| 06.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 05.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 04.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -5,69% | - |
| 03.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 31.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 3,33% | - |
| 30.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -22,08% | - |
| 29.07.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -6,10% | - |
| 28.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 5,81% | - |
| 27.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -6,06% | - |
| 24.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -8,84% | - |
| 23.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -5,24% | - |
| 22.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -19,07% | - |
| 21.07.2026 | 1,97 | 2,36 | 1,97 | 2,36 | 8,26% | - |
| 20.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 5,83% | - |
| 17.07.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 16.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -6,54% | - |
| 15.07.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -6,96% | - |
| 14.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 13.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -21,68% | - |
| 10.07.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -15,88% | - |
| 09.07.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -15,84% | - |
| 08.07.2026 | 1,76 | 4,04 | 1,76 | 4,04 | 44,29% | 177,00 |
| 07.07.2026 | 1,16 | 2,80 | 1,16 | 2,80 | 139,32% | 4.500,00 |
| 06.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -14,60% | - |
| 03.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 23,42% | - |
| 02.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 11,56% | - |
| 01.07.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -4,33% | - |
| 30.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -48,00% | - |
| 29.06.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 36,99% | 1,00 |
| 26.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 25.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,95% | - |
| 24.06.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -12,64% | - |
| 23.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 22.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -10,53% | - |
| 19.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 15,15% | - |
| 18.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 17.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -18,63% | - |
| 16.06.2026 | 1,71 | 2,04 | 1,71 | 2,04 | 20,00% | 1,00 |
| 15.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | - |
| 12.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 11.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -3,85% | - |
| 10.06.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -2,67% | - |
| 09.06.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 08.06.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -7,35% | - |
| 05.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 5,15% | - |
| 04.06.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -19,17% | - |
| 03.06.2026 | 2,12 | 2,40 | 2,12 | 2,40 | 12,15% | - |
| 02.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -6,96% | - |
| 01.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 29.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 7,14% | - |
| 28.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 27.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | - |
| 26.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -7,46% | - |
| 25.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 7,20% | - |
| 22.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -7,41% | - |
| 21.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | - |
| 20.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -7,80% | - |
| 19.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 18.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 15.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 14.05.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 13.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 12.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -6,12% | - |
| 11.05.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 08.05.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 18,25% | - |
| 07.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -13,70% | - |
| 06.05.2026 | 2,54 | 2,92 | 2,54 | 2,92 | 19,67% | - |
| 05.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 18,45% | - |
| 04.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 30.04.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -6,54% | - |
| 29.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 7,54% | - |
| 28.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 27.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 3,55% | - |
| 24.04.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -7,94% | - |
| 23.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -13,01% | - |
| 22.04.2026 | 2,10 | 2,46 | 2,10 | 2,46 | 14,95% | 42,00 |