3,850$
-0,77%
Echtzeit-Aktienkurs TNF Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur TNF Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,95 | 4,04 | 3,81 | 3,86 | -0,52% | 163.359,00 |
| 12.02.2026 | 3,92 | 3,98 | 3,81 | 3,88 | -1,77% | 156.345,00 |
| 11.02.2026 | 4,22 | 4,22 | 3,87 | 3,95 | -2,95% | 111.135,00 |
| 10.02.2026 | 4,32 | 4,52 | 4,07 | 4,07 | -4,46% | 129.080,00 |
| 09.02.2026 | 3,94 | 4,26 | 3,84 | 4,26 | 9,23% | 103.646,00 |
| 06.02.2026 | 3,71 | 3,99 | 3,62 | 3,90 | 9,55% | 109.783,00 |
| 05.02.2026 | 3,86 | 3,93 | 3,44 | 3,56 | -8,25% | 638.902,00 |
| 04.02.2026 | 3,91 | 4,00 | 3,75 | 3,88 | -0,77% | 54.930,00 |
| 03.02.2026 | 4,07 | 4,17 | 3,79 | 3,91 | -2,49% | 215.904,00 |
| 02.02.2026 | 4,07 | 4,21 | 4,01 | 4,01 | -4,52% | 114.906,00 |
| 30.01.2026 | 4,46 | 4,69 | 4,10 | 4,20 | -6,67% | 158.978,00 |
| 29.01.2026 | 4,60 | 4,70 | 4,34 | 4,50 | -3,64% | 181.304,00 |
| 28.01.2026 | 4,99 | 4,99 | 4,54 | 4,67 | -4,60% | 81.871,00 |
| 27.01.2026 | 5,07 | 5,21 | 4,85 | 4,90 | -4,21% | 98.917,00 |
| 26.01.2026 | 5,40 | 6,00 | 5,02 | 5,11 | -8,26% | 163.255,00 |
| 23.01.2026 | 4,11 | 6,32 | 3,96 | 5,57 | 37,02% | 1.346.222,00 |
| 22.01.2026 | 4,31 | 4,42 | 4,07 | 4,07 | -4,91% | 126.585,00 |
| 21.01.2026 | 4,21 | 4,39 | 4,01 | 4,28 | 1,79% | 166.113,00 |
| 20.01.2026 | 4,23 | 4,60 | 4,13 | 4,20 | -2,10% | 159.886,00 |
| 16.01.2026 | 4,94 | 4,94 | 4,06 | 4,29 | -12,80% | 218.190,00 |
| 15.01.2026 | 4,86 | 5,31 | 4,64 | 4,92 | 2,07% | 260.981,00 |
| 14.01.2026 | 4,44 | 4,83 | 4,41 | 4,82 | 7,11% | 179.672,00 |
| 13.01.2026 | 4,62 | 4,66 | 4,36 | 4,50 | -3,23% | 178.541,00 |
| 12.01.2026 | 4,70 | 4,70 | 4,29 | 4,65 | 0,32% | 94.195,00 |
| 09.01.2026 | 4,70 | 4,74 | 4,57 | 4,64 | -2,42% | 94.470,00 |
| 08.01.2026 | 4,63 | 4,77 | 4,42 | 4,75 | 6,26% | 80.996,00 |
| 07.01.2026 | 4,37 | 5,10 | 4,30 | 4,47 | 2,52% | 101.200,00 |
| 06.01.2026 | 4,52 | 4,63 | 4,25 | 4,36 | -5,22% | 54.928,00 |
| 05.01.2026 | 4,10 | 4,70 | 4,10 | 4,60 | 9,26% | 48.592,00 |
| 02.01.2026 | 4,04 | 4,27 | 4,01 | 4,21 | 5,78% | 53.158,00 |
| 31.12.2025 | 4,17 | 4,29 | 3,93 | 3,98 | -4,10% | 71.283,00 |
| 30.12.2025 | 4,28 | 4,30 | 4,04 | 4,15 | -2,35% | 46.834,00 |
| 29.12.2025 | 4,65 | 4,65 | 4,25 | 4,25 | -10,90% | 43.896,00 |
| 26.12.2025 | 4,91 | 4,91 | 4,51 | 4,77 | -6,84% | 99.229,00 |
| 24.12.2025 | 4,98 | 5,44 | 4,94 | 5,12 | 1,59% | 54.460,00 |
| 23.12.2025 | 5,22 | 5,22 | 4,85 | 5,04 | -7,18% | 91.368,00 |
| 22.12.2025 | 4,66 | 5,72 | 4,52 | 5,43 | 12,19% | 136.267,00 |
| 19.12.2025 | 4,38 | 4,94 | 4,31 | 4,84 | 10,25% | 147.449,00 |
| 18.12.2025 | 4,45 | 4,71 | 4,32 | 4,39 | -1,79% | 152.361,00 |
| 17.12.2025 | 5,04 | 5,28 | 4,38 | 4,47 | -10,60% | 166.717,00 |
| 16.12.2025 | 4,38 | 5,25 | 4,19 | 5,00 | 13,90% | 297.797,00 |
| 15.12.2025 | 4,87 | 4,90 | 4,33 | 4,39 | -7,97% | 115.014,00 |
| 12.12.2025 | 5,18 | 5,33 | 4,73 | 4,77 | -9,83% | 244.937,00 |
| 11.12.2025 | 5,57 | 5,88 | 5,16 | 5,29 | -4,94% | 230.630,00 |
| 10.12.2025 | 6,47 | 6,52 | 5,57 | 5,57 | -14,91% | 290.864,00 |
| 09.12.2025 | 6,52 | 8,57 | 5,60 | 6,54 | -5,22% | 600.376,00 |
| 08.12.2025 | 6,43 | 7,14 | 6,20 | 6,90 | 0,88% | 511.637,00 |
| 05.12.2025 | 7,90 | 9,36 | 6,38 | 6,84 | -0,65% | 1.118.190,00 |
| 04.12.2025 | 4,86 | 7,89 | 4,45 | 6,89 | 47,12% | 2.897.989,00 |
| 03.12.2025 | 4,20 | 5,39 | 3,74 | 4,68 | 38,87% | 2.146.354,00 |
| 02.12.2025 | 3,41 | 3,42 | 3,26 | 3,37 | -2,32% | 10.626,00 |
| 01.12.2025 | 3,55 | 3,55 | 3,37 | 3,45 | -4,70% | 6.329,00 |
| 28.11.2025 | 3,58 | 3,63 | 3,57 | 3,62 | -1,23% | 1.262,00 |
| 26.11.2025 | 3,70 | 3,79 | 3,66 | 3,67 | -0,81% | 7.205,00 |
| 25.11.2025 | 3,74 | 3,74 | 3,56 | 3,70 | -1,07% | 11.270,00 |
| 24.11.2025 | 3,80 | 3,85 | 3,66 | 3,74 | 1,22% | 17.959,00 |
| 21.11.2025 | 3,17 | 3,84 | 3,17 | 3,69 | 12,16% | 37.522,00 |
| 20.11.2025 | 3,34 | 3,36 | 3,22 | 3,29 | -0,90% | 69.783,00 |
| 19.11.2025 | 3,06 | 3,35 | 3,06 | 3,32 | 7,62% | 22.296,00 |
| 18.11.2025 | 2,70 | 3,09 | 2,70 | 3,09 | 12,59% | 40.439,00 |
| 17.11.2025 | 2,98 | 3,01 | 2,50 | 2,74 | -7,43% | 23.954,00 |
| 14.11.2025 | 2,96 | 3,11 | 2,96 | 2,96 | -3,27% | 32.872,00 |
| 13.11.2025 | 3,46 | 3,50 | 3,01 | 3,06 | -12,57% | 22.140,00 |
| 12.11.2025 | 3,35 | 3,66 | 3,31 | 3,50 | 7,36% | 44.078,00 |
| 11.11.2025 | 3,19 | 3,31 | 3,13 | 3,26 | 2,19% | 35.341,00 |
| 10.11.2025 | 3,00 | 3,27 | 3,00 | 3,19 | 6,33% | 16.796,00 |
| 07.11.2025 | 2,77 | 3,00 | 2,77 | 3,00 | 8,30% | 13.672,00 |
| 06.11.2025 | 3,12 | 3,12 | 2,60 | 2,77 | -10,65% | 41.942,00 |
| 05.11.2025 | 2,97 | 3,17 | 2,97 | 3,10 | 2,48% | 31.561,00 |
| 04.11.2025 | 3,35 | 3,35 | 2,91 | 3,03 | -10,24% | 165.388,00 |
| 03.11.2025 | 3,85 | 3,85 | 3,37 | 3,37 | -13,48% | 38.324,00 |
| 31.10.2025 | 3,50 | 4,00 | 3,11 | 3,90 | 16,27% | 142.907,00 |
| 30.10.2025 | 3,70 | 5,37 | 3,34 | 3,35 | -10,43% | 599.735,00 |
| 29.10.2025 | 3,80 | 3,85 | 3,69 | 3,74 | -2,86% | 42.557,00 |
| 28.10.2025 | 4,18 | 4,18 | 3,80 | 3,85 | -7,23% | 35.821,00 |
| 27.10.2025 | 4,39 | 4,40 | 4,15 | 4,15 | -1,43% | 12.772,00 |
| 24.10.2025 | 4,16 | 4,48 | 4,11 | 4,21 | 2,68% | 131.413,00 |
| 23.10.2025 | 3,95 | 4,25 | 3,83 | 4,10 | 9,92% | 80.242,00 |
| 22.10.2025 | 4,10 | 4,13 | 3,56 | 3,73 | -11,61% | 51.837,00 |