44,690$
-5,20%
Echtzeit-Aktienkurs Tarsus Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Tarsus Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 47,11 | 47,32 | 44,60 | 44,76 | -5,05% | 529.651,00 |
| 08.05.2025 | 47,95 | 48,00 | 46,44 | 47,14 | -0,44% | 687.720,00 |
| 07.05.2025 | 46,74 | 48,32 | 45,91 | 47,35 | 1,94% | 377.439,00 |
| 06.05.2025 | 47,78 | 48,16 | 45,78 | 46,45 | -3,23% | 531.926,00 |
| 05.05.2025 | 46,95 | 48,20 | 46,62 | 48,00 | 1,35% | 798.170,00 |
| 02.05.2025 | 48,89 | 49,62 | 46,78 | 47,36 | -5,84% | 992.443,00 |
| 01.05.2025 | 51,74 | 53,89 | 49,42 | 50,30 | -3,10% | 1.057.257,00 |
| 30.04.2025 | 50,79 | 52,10 | 49,70 | 51,91 | 1,98% | 598.226,00 |
| 29.04.2025 | 50,02 | 51,24 | 49,03 | 50,90 | 2,37% | 1.339.234,00 |
| 28.04.2025 | 50,10 | 50,50 | 47,97 | 49,72 | -0,56% | 685.350,00 |
| 25.04.2025 | 49,53 | 50,38 | 48,98 | 50,00 | 0,06% | 754.504,00 |
| 24.04.2025 | 49,96 | 50,50 | 48,72 | 49,97 | -0,02% | 484.352,00 |
| 23.04.2025 | 50,50 | 51,00 | 49,50 | 49,98 | 1,09% | 745.533,00 |
| 22.04.2025 | 48,86 | 49,77 | 48,35 | 49,44 | 1,92% | 720.782,00 |
| 21.04.2025 | 49,22 | 49,36 | 47,76 | 48,51 | -1,50% | 551.438,00 |
| 17.04.2025 | 49,43 | 50,30 | 48,69 | 49,25 | -0,28% | 364.974,00 |
| 16.04.2025 | 48,88 | 49,46 | 46,94 | 49,39 | 0,55% | 362.814,00 |
| 15.04.2025 | 48,79 | 49,80 | 48,29 | 49,12 | 0,82% | 369.827,00 |
| 14.04.2025 | 47,27 | 48,73 | 45,91 | 48,72 | 4,93% | 395.616,00 |
| 11.04.2025 | 43,93 | 46,59 | 42,90 | 46,43 | 5,36% | 781.139,00 |
| 10.04.2025 | 44,53 | 44,87 | 41,78 | 44,07 | -4,03% | 773.838,00 |
| 09.04.2025 | 43,59 | 46,31 | 40,38 | 45,92 | 2,87% | 1.203.370,00 |
| 08.04.2025 | 49,00 | 49,01 | 43,51 | 44,64 | -6,04% | 686.410,00 |
| 07.04.2025 | 44,43 | 49,04 | 43,32 | 47,51 | 1,04% | 902.952,00 |
| 04.04.2025 | 48,00 | 48,80 | 45,86 | 47,02 | -5,09% | 677.880,00 |
| 03.04.2025 | 49,92 | 51,53 | 47,71 | 49,54 | -3,79% | 523.444,00 |
| 02.04.2025 | 48,33 | 51,85 | 48,33 | 51,49 | 5,25% | 592.508,00 |
| 01.04.2025 | 51,33 | 51,33 | 48,70 | 48,92 | -4,92% | 688.209,00 |
| 31.03.2025 | 50,28 | 51,63 | 47,88 | 51,45 | -0,56% | 663.707,00 |
| 28.03.2025 | 50,58 | 52,30 | 49,56 | 51,74 | 2,15% | 499.104,00 |
| 27.03.2025 | 51,14 | 51,33 | 49,53 | 50,65 | -0,71% | 1.404.161,00 |
| 26.03.2025 | 51,26 | 51,71 | 49,53 | 51,01 | -0,62% | 291.166,00 |
| 25.03.2025 | 52,17 | 52,27 | 50,84 | 51,33 | -1,97% | 692.883,00 |
| 24.03.2025 | 50,00 | 52,63 | 48,40 | 52,36 | 4,78% | 958.589,00 |
| 21.03.2025 | 49,30 | 51,14 | 48,27 | 49,97 | 0,12% | 595.518,00 |
| 20.03.2025 | 49,39 | 50,98 | 49,31 | 49,91 | 0,73% | 618.360,00 |
| 19.03.2025 | 45,79 | 49,73 | 45,54 | 49,55 | 7,32% | 703.212,00 |
| 18.03.2025 | 46,70 | 47,06 | 45,39 | 46,17 | -2,78% | 556.969,00 |
| 17.03.2025 | 48,17 | 48,34 | 47,00 | 47,49 | -1,25% | 413.528,00 |
| 14.03.2025 | 46,84 | 48,23 | 45,60 | 48,09 | 3,49% | 487.716,00 |
| 13.03.2025 | 47,65 | 48,96 | 45,22 | 46,47 | -1,34% | 1.087.520,00 |
| 12.03.2025 | 48,34 | 49,90 | 46,92 | 47,10 | -0,11% | 604.531,00 |
| 11.03.2025 | 44,65 | 47,20 | 43,93 | 47,15 | 5,74% | 554.365,00 |
| 10.03.2025 | 45,35 | 45,87 | 43,74 | 44,59 | -4,05% | 476.685,00 |
| 07.03.2025 | 43,73 | 46,77 | 43,32 | 46,47 | 6,66% | 625.268,00 |
| 06.03.2025 | 43,80 | 44,39 | 43,15 | 43,57 | -2,18% | 293.579,00 |
| 05.03.2025 | 44,19 | 44,83 | 43,29 | 44,54 | 0,20% | 468.289,00 |
| 04.03.2025 | 41,80 | 45,68 | 41,30 | 44,45 | 4,05% | 558.423,00 |
| 03.03.2025 | 44,21 | 44,75 | 42,51 | 42,72 | -3,96% | 735.753,00 |
| 28.02.2025 | 43,29 | 44,81 | 43,03 | 44,48 | 1,88% | 845.643,00 |
| 27.02.2025 | 42,54 | 44,42 | 41,11 | 43,66 | 2,58% | 788.107,00 |
| 26.02.2025 | 42,35 | 43,76 | 41,84 | 42,56 | 2,99% | 1.014.089,00 |
| 25.02.2025 | 47,44 | 47,63 | 40,41 | 41,33 | -9,26% | 1.781.738,00 |
| 24.02.2025 | 48,20 | 48,20 | 45,49 | 45,54 | -4,81% | 921.981,00 |
| 21.02.2025 | 49,77 | 50,00 | 47,11 | 47,84 | -1,81% | 465.386,00 |
| 20.02.2025 | 49,38 | 49,63 | 48,50 | 48,72 | -1,68% | 434.841,00 |
| 19.02.2025 | 50,58 | 50,66 | 49,35 | 49,55 | -2,56% | 431.713,00 |
| 18.02.2025 | 50,34 | 51,28 | 49,72 | 50,85 | 1,25% | 491.166,00 |
| 14.02.2025 | 52,36 | 52,52 | 50,01 | 50,22 | -3,85% | 315.387,00 |
| 13.02.2025 | 52,75 | 53,22 | 51,09 | 52,23 | -0,19% | 439.484,00 |
| 12.02.2025 | 50,65 | 52,97 | 50,65 | 52,33 | 2,17% | 460.900,00 |
| 11.02.2025 | 51,47 | 52,01 | 49,86 | 51,22 | -1,04% | 515.071,00 |
| 10.02.2025 | 53,33 | 53,56 | 50,95 | 51,76 | -2,25% | 543.579,00 |
| 07.02.2025 | 53,32 | 54,28 | 51,35 | 52,95 | -0,69% | 620.700,00 |
| 06.02.2025 | 56,57 | 56,96 | 52,57 | 53,32 | -6,36% | 587.201,00 |
| 05.02.2025 | 54,89 | 57,28 | 54,89 | 56,94 | 4,48% | 421.145,00 |
| 04.02.2025 | 54,71 | 55,98 | 54,21 | 54,50 | 0,66% | 310.347,00 |
| 03.02.2025 | 52,47 | 56,21 | 52,08 | 54,14 | 0,71% | 399.714,00 |
| 31.01.2025 | 52,25 | 54,53 | 51,84 | 53,76 | 3,90% | 372.733,00 |
| 30.01.2025 | 53,25 | 53,77 | 51,30 | 51,74 | -2,51% | 508.691,00 |
| 29.01.2025 | 50,87 | 53,44 | 50,30 | 53,07 | 3,94% | 366.704,00 |
| 28.01.2025 | 51,50 | 51,67 | 50,05 | 51,06 | -0,76% | 328.447,00 |
| 27.01.2025 | 48,69 | 54,08 | 48,20 | 51,45 | 5,47% | 712.545,00 |
| 24.01.2025 | 49,30 | 50,20 | 48,08 | 48,78 | -0,69% | 464.371,00 |
| 23.01.2025 | 47,89 | 50,02 | 47,55 | 49,12 | 2,10% | 546.896,00 |
| 22.01.2025 | 46,73 | 48,34 | 46,38 | 48,11 | 2,93% | 448.491,00 |
| 21.01.2025 | 46,96 | 48,00 | 45,72 | 46,74 | 0,47% | 537.795,00 |
| 17.01.2025 | 47,29 | 47,54 | 46,05 | 46,52 | -0,85% | 357.670,00 |
| 16.01.2025 | 46,50 | 47,25 | 45,61 | 46,92 | 0,77% | 430.605,00 |
| 15.01.2025 | 45,75 | 46,69 | 44,40 | 46,56 | 5,03% | 869.957,00 |
| 14.01.2025 | 47,82 | 47,87 | 43,61 | 44,33 | -5,72% | 1.059.939,00 |
| 13.01.2025 | 49,97 | 50,70 | 45,76 | 47,02 | -10,76% | 1.224.359,00 |
| 10.01.2025 | 54,05 | 54,38 | 51,94 | 52,69 | -4,62% | 807.895,00 |
| 08.01.2025 | 54,79 | 55,95 | 53,31 | 55,24 | 0,29% | 904.964,00 |
| 07.01.2025 | 56,50 | 57,00 | 52,69 | 55,08 | -1,99% | 890.667,00 |
| 06.01.2025 | 55,99 | 56,85 | 54,89 | 56,20 | 0,95% | 1.487.574,00 |
| 03.01.2025 | 55,14 | 56,02 | 54,18 | 55,67 | 0,94% | 584.940,00 |
| 02.01.2025 | 55,91 | 57,14 | 54,53 | 55,15 | -0,40% | 834.074,00 |
| 31.12.2024 | 55,04 | 56,31 | 54,52 | 55,37 | 1,22% | 742.027,00 |
| 30.12.2024 | 54,69 | 57,14 | 53,51 | 54,70 | -0,55% | 484.794,00 |
| 27.12.2024 | 54,13 | 55,22 | 53,86 | 55,00 | 1,20% | 478.975,00 |
| 26.12.2024 | 53,80 | 55,01 | 53,01 | 54,35 | 0,57% | 270.682,00 |
| 24.12.2024 | 54,88 | 54,88 | 53,66 | 54,04 | -0,68% | 128.793,00 |
| 23.12.2024 | 52,73 | 54,61 | 51,62 | 54,41 | 2,84% | 397.248,00 |
| 20.12.2024 | 50,52 | 53,62 | 50,20 | 52,91 | 1,75% | 816.369,00 |
| 19.12.2024 | 52,92 | 53,50 | 50,54 | 52,00 | -1,25% | 492.800,00 |
| 18.12.2024 | 53,61 | 56,77 | 51,84 | 52,66 | -1,13% | 809.369,00 |
| 17.12.2024 | 51,61 | 53,54 | 51,08 | 53,26 | 2,96% | 528.715,00 |
| 16.12.2024 | 52,64 | 53,85 | 51,23 | 51,73 | -1,47% | 473.589,00 |
| 13.12.2024 | 49,20 | 52,99 | 48,45 | 52,50 | 2,78% | 674.505,00 |