5,600€
2,94%
Echtzeit-Aktienkurs TVARDI THERAPEUTICS O.N.
Bid:
Ask:
Aktienkurse zur TVARDI THERAPEUTICS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 5,60 | 6,16 | 5,00 | 5,76 | 5,88% | - |
| 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% | - |
| 28.07.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -1,99% | - |
| 25.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,84% | - |
| 24.07.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 12,83% | - |
| 23.07.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -2,32% | - |
| 22.07.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -2,05% | - |
| 21.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 9,73% | 65,00 |
| 18.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 5,30% | - |
| 17.07.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -12,86% | - |
| 16.07.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -12,42% | - |
| 15.07.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 9,19% | - |
| 14.07.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 21,41% | 1,00 |
| 11.07.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 3,07% | - |
| 10.07.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 1,22% | - |
| 09.07.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 1,69% | - |
| 08.07.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -4,00% | - |
| 07.07.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -1,07% | - |
| 04.07.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 6,26% | - |
| 03.07.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -3,30% | - |
| 02.07.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -5,31% | 100,00 |
| 01.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -5,88% | - |
| 30.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -7,27% | - |
| 27.06.2025 | 20,95 | 22,00 | 20,95 | 22,00 | -2,87% | 100,00 |
| 26.06.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -5,43% | - |
| 25.06.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 12,71% | - |
| 24.06.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -2,52% | - |