3,360€
12,56%
Echtzeit-Aktienkurs TVARDI THERAPEUTICS O.N.
Bid:
Ask:
Aktienkurse zur TVARDI THERAPEUTICS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -1,32% | - |
| 16.12.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -4,57% | - |
| 15.12.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -2,01% | - |
| 12.12.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -0,77% | - |
| 11.12.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 5,50% | - |
| 10.12.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 3,34% | - |
| 09.12.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,17% | - |
| 08.12.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,00% | - |
| 05.12.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 1,53% | - |
| 04.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 12,00% | - |
| 03.12.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -5,06% | - |
| 02.12.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -5,63% | - |
| 01.12.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 1,91% | - |
| 28.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -6,20% | - |
| 27.11.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 11,25% | - |
| 26.11.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,61% | - |
| 25.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,18% | - |
| 24.11.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 3,13% | - |
| 21.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -4,06% | - |
| 20.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -4,22% | - |
| 19.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 3,50% | - |
| 18.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,52% | - |
| 17.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,71% | - |
| 14.11.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -2,17% | - |
| 13.11.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -0,99% | - |
| 12.11.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,17% | - |
| 11.11.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 4,85% | - |
| 10.11.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 2,30% | - |
| 07.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -7,99% | - |
| 06.11.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -4,96% | - |
| 05.11.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -1,98% | - |
| 04.11.2025 | 3,29 | 3,29 | 3,29 | 3,29 | -4,08% | - |
| 03.11.2025 | 3,43 | 3,43 | 3,43 | 3,43 | -1,29% | - |
| 31.10.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -9,39% | - |
| 30.10.2025 | 3,48 | 3,84 | 3,48 | 3,84 | 10,68% | - |
| 29.10.2025 | 3,47 | 3,47 | 3,47 | 3,47 | -2,39% | - |
| 28.10.2025 | 3,55 | 3,55 | 3,55 | 3,55 | -10,01% | - |
| 27.10.2025 | 3,69 | 3,95 | 3,69 | 3,95 | 2,33% | - |
| 24.10.2025 | 3,86 | 3,86 | 3,86 | 3,86 | -1,28% | - |
| 23.10.2025 | 3,91 | 3,91 | 3,91 | 3,91 | -9,61% | - |
| 22.10.2025 | 4,32 | 4,32 | 4,32 | 4,32 | -5,98% | - |
| 21.10.2025 | 4,60 | 4,60 | 4,60 | 4,60 | -9,01% | - |
| 20.10.2025 | 5,05 | 5,05 | 5,05 | 5,05 | 1,20% | - |
| 17.10.2025 | 4,99 | 4,99 | 4,99 | 4,99 | -0,20% | - |
| 16.10.2025 | 5,00 | 5,00 | 5,00 | 5,00 | -8,09% | - |
| 15.10.2025 | 5,44 | 5,44 | 5,44 | 5,44 | 5,22% | - |
| 14.10.2025 | 5,17 | 5,17 | 5,17 | 5,17 | 7,71% | - |
| 13.10.2025 | 35,15 | 35,30 | 4,80 | 4,80 | -86,46% | 120,00 |
| 10.10.2025 | 36,55 | 37,00 | 35,45 | 35,45 | 5,19% | 1.285,00 |
| 09.10.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,15% | - |
| 08.10.2025 | 34,05 | 34,05 | 33,65 | 33,65 | -0,30% | 700,00 |
| 07.10.2025 | 33,75 | 33,75 | 33,75 | 33,75 | 0,00% | - |
| 06.10.2025 | 33,75 | 33,75 | 33,75 | 33,75 | 7,83% | - |
| 03.10.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -3,54% | - |
| 02.10.2025 | 31,60 | 32,45 | 31,60 | 32,45 | -0,31% | - |
| 01.10.2025 | 32,55 | 32,55 | 32,55 | 32,55 | 5,51% | - |
| 30.09.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 1,65% | - |
| 29.09.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -2,10% | - |
| 26.09.2025 | 30,95 | 31,00 | 30,90 | 31,00 | 0,16% | 5,00 |
| 25.09.2025 | 30,95 | 30,95 | 30,95 | 30,95 | -0,64% | - |
| 24.09.2025 | 31,15 | 31,15 | 31,15 | 31,15 | 0,48% | - |
| 23.09.2025 | 31,10 | 31,10 | 31,00 | 31,00 | -2,97% | 1.000,00 |
| 22.09.2025 | 32,00 | 32,00 | 31,95 | 31,95 | -1,08% | 27,00 |
| 19.09.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -0,62% | - |
| 18.09.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 16,28% | - |
| 17.09.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 0,00% | - |
| 16.09.2025 | 28,05 | 28,05 | 27,95 | 27,95 | -1,24% | - |
| 15.09.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -4,39% | - |
| 12.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 11,28% | - |
| 10.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,43% | - |
| 08.09.2025 | 26,55 | 26,55 | 25,75 | 26,23 | 3,05% | - |
| 05.09.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 5,82% | - |
| 04.09.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -3,22% | - |
| 03.09.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -1,97% | - |
| 02.09.2025 | 25,00 | 25,35 | 25,00 | 25,35 | 0,80% | - |
| 01.09.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -1,76% | - |
| 29.08.2025 | 25,35 | 25,60 | 25,35 | 25,60 | -0,39% | - |
| 28.08.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 4,68% | - |
| 27.08.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 0,20% | - |
| 26.08.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 4,93% | - |
| 25.08.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 4,24% | - |
| 22.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,22% | - |
| 21.08.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 8,98% | - |
| 20.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 18.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,61% | - |
| 15.08.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 0,51% | - |
| 14.08.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,41% | - |
| 13.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 12.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 11.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,32% | - |
| 08.08.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -4,18% | - |
| 07.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -8,01% | - |
| 06.08.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -1,58% | - |
| 05.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,68% | - |
| 04.08.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -0,23% | - |
| 01.08.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -7,14% | - |
| 31.07.2025 | 21,85 | 23,80 | 21,85 | 23,80 | 5,54% | 200,00 |
| 30.07.2025 | 21,90 | 22,55 | 21,90 | 22,55 | 7,89% | - |
| 29.07.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -5,64% | - |