4,370$
-8,19%
Echtzeit-Aktienkurs TNF Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur TNF Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,48 | 4,48 | 4,19 | 4,35 | -8,61% | 82.753,00 |
| 28.05.2026 | 3,94 | 4,78 | 3,93 | 4,76 | 19,30% | 86.141,00 |
| 27.05.2026 | 3,96 | 4,15 | 3,90 | 3,99 | 1,01% | 42.549,00 |
| 26.05.2026 | 4,14 | 4,14 | 3,88 | 3,95 | -6,84% | 45.536,00 |
| 22.05.2026 | 4,26 | 4,63 | 4,18 | 4,24 | 3,92% | 172.370,00 |
| 21.05.2026 | 4,37 | 4,37 | 4,05 | 4,08 | 1,62% | 101.869,00 |
| 20.05.2026 | 3,84 | 4,06 | 3,81 | 4,02 | 7,50% | 29.741,00 |
| 19.05.2026 | 3,86 | 3,98 | 3,73 | 3,74 | -4,48% | 72.918,00 |
| 18.05.2026 | 4,32 | 4,32 | 3,76 | 3,91 | -9,70% | 128.377,00 |
| 15.05.2026 | 4,73 | 4,85 | 4,33 | 4,33 | -15,10% | 199.238,00 |
| 14.05.2026 | 4,08 | 5,48 | 4,08 | 5,10 | 20,85% | 420.705,00 |
| 13.05.2026 | 4,10 | 4,44 | 3,94 | 4,22 | 3,43% | 92.883,00 |
| 12.05.2026 | 3,79 | 4,14 | 3,79 | 4,08 | 7,65% | 117.653,00 |
| 11.05.2026 | 3,82 | 3,90 | 3,75 | 3,79 | 0,80% | 43.596,00 |
| 08.05.2026 | 3,83 | 3,83 | 3,67 | 3,76 | 0,00% | 108.865,00 |
| 07.05.2026 | 3,98 | 3,98 | 3,75 | 3,76 | -6,12% | 87.533,00 |
| 06.05.2026 | 3,81 | 4,18 | 3,78 | 4,01 | 4,84% | 213.642,00 |
| 05.05.2026 | 3,79 | 3,89 | 3,74 | 3,82 | 0,26% | 52.806,00 |
| 04.05.2026 | 3,73 | 3,86 | 3,73 | 3,81 | 2,70% | 53.967,00 |
| 01.05.2026 | 3,72 | 3,78 | 3,69 | 3,71 | -1,33% | 102.155,00 |
| 30.04.2026 | 3,63 | 3,78 | 3,61 | 3,76 | 4,44% | 86.526,00 |
| 29.04.2026 | 3,75 | 3,75 | 3,53 | 3,60 | -5,51% | 129.069,00 |
| 28.04.2026 | 3,93 | 3,93 | 3,76 | 3,81 | -3,67% | 23.751,00 |
| 27.04.2026 | 3,97 | 4,19 | 3,78 | 3,96 | 5,47% | 151.970,00 |
| 24.04.2026 | 3,81 | 3,81 | 3,75 | 3,75 | 1,08% | 9.846,00 |
| 23.04.2026 | 3,80 | 3,86 | 3,68 | 3,71 | -3,89% | 37.536,00 |
| 22.04.2026 | 3,90 | 4,14 | 3,80 | 3,86 | 1,58% | 115.564,00 |
| 21.04.2026 | 3,88 | 4,25 | 3,76 | 3,80 | 1,06% | 264.735,00 |
| 20.04.2026 | 3,80 | 3,81 | 3,65 | 3,76 | -1,05% | 131.248,00 |
| 17.04.2026 | 3,84 | 3,95 | 3,74 | 3,80 | 1,06% | 26.665,00 |
| 16.04.2026 | 4,18 | 4,18 | 3,75 | 3,76 | -8,07% | 78.549,00 |
| 15.04.2026 | 3,85 | 4,17 | 3,80 | 4,09 | 11,14% | 156.140,00 |
| 14.04.2026 | 3,70 | 4,08 | 3,66 | 3,68 | -1,34% | 66.126,00 |
| 13.04.2026 | 3,46 | 3,75 | 3,46 | 3,73 | 4,19% | 23.505,00 |
| 10.04.2026 | 3,64 | 3,67 | 3,58 | 3,58 | 0,00% | 36.025,00 |
| 09.04.2026 | 3,61 | 3,65 | 3,53 | 3,58 | -0,28% | 13.792,00 |
| 08.04.2026 | 3,68 | 3,68 | 3,49 | 3,59 | 4,06% | 26.144,00 |
| 07.04.2026 | 3,43 | 3,45 | 3,35 | 3,45 | -1,71% | 38.011,00 |
| 06.04.2026 | 3,55 | 3,85 | 3,48 | 3,51 | 0,57% | 62.248,00 |
| 02.04.2026 | 3,29 | 3,51 | 3,28 | 3,49 | 2,65% | 134.633,00 |
| 01.04.2026 | 3,45 | 3,57 | 3,36 | 3,40 | -0,87% | 37.906,00 |
| 31.03.2026 | 3,24 | 3,44 | 3,24 | 3,43 | 5,54% | 41.583,00 |
| 30.03.2026 | 3,38 | 3,40 | 3,15 | 3,25 | -5,52% | 64.272,00 |
| 27.03.2026 | 3,43 | 3,55 | 3,32 | 3,44 | -2,55% | 95.236,00 |
| 26.03.2026 | 3,71 | 3,80 | 3,52 | 3,53 | -7,35% | 36.537,00 |
| 25.03.2026 | 3,78 | 3,90 | 3,69 | 3,81 | 2,97% | 11.358,00 |
| 24.03.2026 | 3,78 | 3,79 | 3,68 | 3,70 | -2,63% | 41.730,00 |
| 23.03.2026 | 3,86 | 3,93 | 3,74 | 3,80 | 3,97% | 13.436,00 |
| 20.03.2026 | 3,91 | 3,93 | 3,55 | 3,66 | -7,47% | 85.367,00 |
| 19.03.2026 | 3,98 | 4,01 | 3,82 | 3,95 | -1,00% | 69.214,00 |