3,330€
-17,57%
Echtzeit-Aktienkurs TVARDI THERAPEUTICS O.N.
Bid:
Ask:
Aktienkurse zur TVARDI THERAPEUTICS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,00 | 4,41 | 3,32 | 3,34 | -17,33% | - |
| 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 |
| 21.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -5,31% | - |
| 20.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 5,61% | - |
| 17.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -8,55% | - |
| 16.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 13,59% | - |
| 15.04.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 14.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 6,42% | - |
| 13.04.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -3,11% | - |
| 10.04.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -3,50% | - |
| 09.04.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 5,26% | - |
| 08.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -4,52% | - |
| 07.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 02.04.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -8,58% | - |
| 01.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -2,71% | - |
| 31.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -12,10% | - |
| 30.03.2026 | 2,16 | 2,52 | 2,16 | 2,52 | 10,28% | - |
| 27.03.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 1,56% | - |
| 26.03.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -3,02% | - |
| 25.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -7,20% | - |
| 24.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 3,73% | - |
| 23.03.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -5,68% | - |
| 20.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 6,02% | - |
| 19.03.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -6,04% | - |
| 18.03.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -7,73% | - |
| 17.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,77% | - |
| 16.03.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 9,06% | - |
| 13.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -14,64% | - |
| 12.03.2026 | 2,65 | 3,04 | 2,65 | 3,04 | 12,38% | - |
| 11.03.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -3,91% | - |
| 10.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 2,36% | - |
| 09.03.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -4,18% | - |
| 06.03.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 0,53% | - |
| 05.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 2,70% | - |
| 04.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,54% | - |
| 03.03.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,18% | - |
| 02.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,95% | - |
| 27.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 6,23% | - |
| 26.02.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 3,11% | - |
| 25.02.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | - |
| 24.02.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 4,47% | - |
| 23.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 20.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,20% | - |
| 19.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,21% | - |
| 18.02.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -9,14% | - |
| 17.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,18% | - |