3,140€
24,11%
Echtzeit-Aktienkurs TVARDI THERAPEUTICS O.N.
Bid:
Ask:
Aktienkurse zur TVARDI THERAPEUTICS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 8,30% | - |
| 13.02.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -2,50% | - |
| 12.02.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,58% | - |
| 11.02.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,96% | - |
| 10.02.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 2,36% | - |
| 09.02.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 5,82% | - |
| 06.02.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -9,93% | - |
| 05.02.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -2,73% | - |
| 04.02.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -1,26% | - |
| 03.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 2,39% | - |
| 02.02.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 2,65% | - |
| 30.01.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -5,03% | - |
| 29.01.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -7,01% | - |
| 28.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,80% | - |
| 27.01.2026 | 3,05 | 3,05 | 3,05 | 3,05 | -8,96% | - |
| 26.01.2026 | 3,35 | 3,35 | 3,35 | 3,35 | -4,69% | - |
| 23.01.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 2,63% | - |
| 22.01.2026 | 3,43 | 3,43 | 3,43 | 3,43 | 2,09% | - |
| 21.01.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 2,60% | - |
| 20.01.2026 | 3,27 | 3,27 | 3,27 | 3,27 | -6,57% | - |
| 19.01.2026 | 3,50 | 3,50 | 3,50 | 3,50 | 6,38% | - |
| 16.01.2026 | 3,29 | 3,29 | 3,29 | 3,29 | -2,52% | - |
| 15.01.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 2,12% | - |
| 14.01.2026 | 3,31 | 3,31 | 3,31 | 3,31 | 1,69% | - |
| 13.01.2026 | 3,25 | 3,25 | 3,25 | 3,25 | -0,91% | - |
| 12.01.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 8,25% | - |
| 09.01.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 11,40% | - |
| 08.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 07.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -2,65% | - |
| 06.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 05.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -5,39% | - |
| 02.01.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -0,49% | - |
| 30.12.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 5,49% | - |
| 29.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 5,05% | - |
| 23.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,89% | - |
| 22.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 3,32% | - |
| 19.12.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -1,81% | - |
| 18.12.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -7,54% | - |
| 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 |