33,890$
-5,47%
Echtzeit-Aktienkurs Travere Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Travere Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 35,74 | 36,17 | 33,49 | 33,89 | -5,49% | 2.395.028,00 |
| 16.12.2025 | 34,23 | 36,16 | 34,23 | 35,86 | 3,16% | 1.757.800,00 |
| 15.12.2025 | 35,14 | 36,24 | 34,43 | 34,76 | -0,20% | 1.620.838,00 |
| 12.12.2025 | 34,78 | 35,13 | 33,96 | 34,83 | -0,51% | 1.451.278,00 |
| 11.12.2025 | 34,42 | 35,97 | 33,90 | 35,01 | 1,74% | 1.508.874,00 |
| 10.12.2025 | 34,51 | 35,15 | 33,84 | 34,41 | -0,29% | 1.149.484,00 |
| 09.12.2025 | 34,26 | 35,18 | 34,22 | 34,51 | 0,64% | 1.184.324,00 |
| 08.12.2025 | 35,61 | 35,79 | 34,00 | 34,29 | -2,03% | 1.539.443,00 |
| 05.12.2025 | 35,32 | 35,59 | 34,52 | 35,00 | -0,93% | 1.573.784,00 |
| 04.12.2025 | 34,45 | 35,64 | 34,45 | 35,33 | 1,38% | 1.415.520,00 |
| 03.12.2025 | 34,41 | 35,35 | 34,10 | 34,85 | 2,53% | 1.427.780,00 |
| 02.12.2025 | 35,50 | 35,64 | 33,45 | 33,99 | -3,41% | 2.105.005,00 |
| 01.12.2025 | 34,94 | 35,50 | 34,57 | 35,19 | -0,62% | 1.288.420,00 |
| 28.11.2025 | 36,87 | 37,50 | 35,31 | 35,41 | -2,34% | 761.345,00 |
| 26.11.2025 | 36,01 | 36,58 | 35,47 | 36,26 | 0,69% | 1.112.522,00 |
| 25.11.2025 | 35,63 | 36,53 | 35,31 | 36,01 | 0,67% | 1.320.636,00 |
| 24.11.2025 | 35,27 | 36,40 | 35,02 | 35,77 | 3,11% | 1.332.861,00 |
| 21.11.2025 | 34,70 | 35,46 | 34,35 | 34,69 | -0,14% | 1.622.557,00 |
| 20.11.2025 | 36,33 | 36,65 | 34,18 | 34,74 | -1,95% | 1.557.005,00 |
| 19.11.2025 | 35,94 | 36,77 | 35,36 | 35,43 | -1,53% | 1.258.419,00 |
| 18.11.2025 | 35,25 | 36,87 | 34,77 | 35,98 | 1,55% | 1.543.363,00 |
| 17.11.2025 | 34,58 | 35,82 | 34,28 | 35,43 | 2,70% | 1.381.925,00 |
| 14.11.2025 | 33,14 | 35,32 | 33,05 | 34,50 | 1,80% | 1.218.059,00 |
| 13.11.2025 | 36,26 | 36,42 | 33,73 | 33,89 | -7,07% | 1.908.524,00 |
| 12.11.2025 | 36,11 | 36,59 | 35,27 | 36,47 | 1,00% | 1.074.786,00 |
| 11.11.2025 | 34,36 | 36,76 | 33,75 | 36,11 | 5,03% | 2.556.562,00 |
| 10.11.2025 | 32,60 | 34,61 | 32,31 | 34,38 | 6,31% | 1.787.360,00 |
| 07.11.2025 | 33,23 | 33,23 | 30,92 | 32,34 | -2,85% | 2.641.136,00 |
| 06.11.2025 | 33,96 | 34,42 | 33,22 | 33,29 | -1,28% | 1.724.335,00 |
| 05.11.2025 | 34,00 | 34,00 | 32,99 | 33,72 | -1,20% | 2.259.936,00 |
| 04.11.2025 | 33,99 | 36,15 | 33,58 | 34,13 | -1,22% | 2.245.078,00 |
| 03.11.2025 | 34,58 | 35,86 | 33,95 | 34,55 | -1,73% | 4.154.131,00 |
| 31.10.2025 | 34,60 | 35,34 | 32,11 | 35,16 | 18,70% | 6.250.526,00 |
| 30.10.2025 | 30,08 | 30,48 | 29,57 | 29,62 | -1,17% | 1.813.598,00 |
| 29.10.2025 | 30,00 | 30,52 | 29,49 | 29,97 | 0,54% | 1.679.799,00 |
| 28.10.2025 | 29,57 | 30,97 | 29,37 | 29,81 | 0,13% | 1.829.484,00 |
| 27.10.2025 | 28,77 | 29,81 | 28,35 | 29,77 | 6,09% | 2.728.704,00 |
| 24.10.2025 | 28,57 | 28,85 | 28,04 | 28,06 | -0,32% | 1.305.721,00 |
| 23.10.2025 | 27,40 | 28,24 | 27,27 | 28,15 | 2,44% | 1.171.794,00 |
| 22.10.2025 | 27,80 | 28,24 | 26,79 | 27,48 | -1,15% | 1.157.559,00 |
| 21.10.2025 | 27,56 | 27,92 | 27,05 | 27,80 | -0,32% | 2.014.992,00 |
| 20.10.2025 | 27,58 | 28,50 | 27,20 | 27,89 | 2,09% | 1.969.898,00 |
| 17.10.2025 | 27,23 | 27,75 | 26,95 | 27,32 | -0,69% | 2.102.932,00 |
| 16.10.2025 | 27,09 | 28,00 | 26,83 | 27,51 | 2,46% | 2.296.081,00 |
| 15.10.2025 | 26,24 | 27,00 | 26,07 | 26,85 | 2,79% | 1.715.379,00 |
| 14.10.2025 | 26,11 | 26,37 | 25,61 | 26,12 | -0,31% | 1.093.233,00 |
| 13.10.2025 | 25,17 | 26,36 | 25,09 | 26,20 | 4,13% | 1.545.817,00 |
| 10.10.2025 | 26,00 | 26,03 | 25,13 | 25,16 | -3,49% | 1.605.613,00 |
| 09.10.2025 | 26,29 | 27,21 | 26,03 | 26,07 | -0,50% | 1.775.256,00 |
| 08.10.2025 | 25,96 | 26,48 | 24,88 | 26,20 | 2,75% | 1.502.329,00 |
| 07.10.2025 | 26,44 | 26,44 | 25,40 | 25,50 | -2,41% | 1.476.998,00 |
| 06.10.2025 | 24,63 | 26,53 | 24,57 | 26,13 | 6,09% | 2.276.541,00 |
| 03.10.2025 | 24,33 | 25,37 | 24,32 | 24,63 | 1,69% | 142.502,00 |
| 02.10.2025 | 24,78 | 24,78 | 23,84 | 24,22 | -2,30% | 1.430.617,00 |
| 01.10.2025 | 23,22 | 25,10 | 23,22 | 24,79 | 3,72% | 2.133.677,00 |
| 30.09.2025 | 24,08 | 24,39 | 23,61 | 23,90 | -0,58% | 1.830.642,00 |
| 29.09.2025 | 25,38 | 25,46 | 22,06 | 24,04 | -4,98% | 3.184.332,00 |
| 26.09.2025 | 24,86 | 25,48 | 24,39 | 25,30 | 2,82% | 1.261.095,00 |
| 25.09.2025 | 24,42 | 25,25 | 24,13 | 24,61 | 0,80% | 1.604.923,00 |
| 24.09.2025 | 24,25 | 24,44 | 23,97 | 24,41 | 0,74% | 1.451.286,00 |
| 23.09.2025 | 25,10 | 25,41 | 24,06 | 24,23 | -4,72% | 1.591.585,00 |
| 22.09.2025 | 24,82 | 26,11 | 24,34 | 25,43 | 2,33% | 1.625.650,00 |
| 19.09.2025 | 24,34 | 24,92 | 23,84 | 24,85 | 2,69% | 4.422.327,00 |
| 18.09.2025 | 23,90 | 24,33 | 23,59 | 24,20 | 2,33% | 2.471.453,00 |
| 17.09.2025 | 22,86 | 23,77 | 22,65 | 23,65 | 3,86% | 2.011.170,00 |
| 16.09.2025 | 23,01 | 23,65 | 22,69 | 22,77 | -1,04% | 1.936.100,00 |
| 15.09.2025 | 23,33 | 23,51 | 22,52 | 23,01 | -1,96% | 2.223.158,00 |
| 12.09.2025 | 24,77 | 24,82 | 23,20 | 23,47 | -6,12% | 2.942.727,00 |
| 11.09.2025 | 27,71 | 27,88 | 24,82 | 25,00 | -8,46% | 4.114.027,00 |
| 10.09.2025 | 25,31 | 28,69 | 24,91 | 27,31 | 26,20% | 12.491.380,00 |
| 09.09.2025 | 21,25 | 21,67 | 20,84 | 21,64 | 2,08% | 1.806.957,00 |
| 08.09.2025 | 21,62 | 21,79 | 20,91 | 21,20 | -2,03% | 1.859.876,00 |
| 05.09.2025 | 21,36 | 22,24 | 21,19 | 21,64 | 2,32% | 3.912.874,00 |
| 04.09.2025 | 19,71 | 21,22 | 19,46 | 21,15 | 7,69% | 3.951.709,00 |
| 03.09.2025 | 18,20 | 19,64 | 18,13 | 19,64 | 8,21% | 2.470.785,00 |
| 02.09.2025 | 17,31 | 18,62 | 17,27 | 18,15 | 3,71% | 2.147.912,00 |
| 29.08.2025 | 17,78 | 17,94 | 17,43 | 17,50 | -1,13% | 1.961.795,00 |
| 28.08.2025 | 19,30 | 19,57 | 17,52 | 17,70 | 1,49% | 3.197.511,00 |
| 27.08.2025 | 17,31 | 17,52 | 17,05 | 17,44 | 0,00% | 924.071,00 |
| 26.08.2025 | 17,33 | 17,54 | 17,13 | 17,44 | 1,22% | 1.123.730,00 |
| 25.08.2025 | 17,91 | 18,12 | 17,14 | 17,23 | -3,85% | 993.857,00 |
| 22.08.2025 | 17,82 | 18,37 | 17,71 | 17,92 | 0,73% | 1.909.616,00 |
| 21.08.2025 | 17,84 | 18,13 | 17,61 | 17,79 | -1,00% | 1.008.039,00 |
| 20.08.2025 | 17,50 | 18,01 | 17,24 | 17,97 | 1,93% | 1.092.130,00 |
| 19.08.2025 | 18,65 | 18,65 | 17,48 | 17,63 | -6,07% | 2.271.069,00 |
| 18.08.2025 | 18,83 | 19,08 | 18,46 | 18,77 | -0,27% | 1.187.777,00 |
| 15.08.2025 | 18,33 | 18,88 | 18,12 | 18,82 | 3,24% | 1.617.897,00 |
| 14.08.2025 | 17,88 | 18,44 | 17,76 | 18,23 | 1,00% | 1.535.704,00 |
| 13.08.2025 | 17,41 | 18,09 | 17,36 | 18,05 | 3,68% | 1.651.419,00 |
| 12.08.2025 | 17,25 | 17,74 | 17,05 | 17,41 | 0,69% | 1.799.823,00 |
| 11.08.2025 | 17,07 | 17,62 | 16,96 | 17,29 | 2,07% | 1.140.094,00 |
| 08.08.2025 | 16,97 | 17,34 | 16,55 | 16,94 | 0,18% | 1.843.104,00 |
| 07.08.2025 | 17,41 | 17,46 | 15,60 | 16,91 | -1,91% | 3.757.310,00 |
| 06.08.2025 | 16,56 | 17,31 | 16,22 | 17,24 | 3,36% | 2.223.840,00 |
| 05.08.2025 | 15,93 | 16,88 | 15,65 | 16,68 | 4,51% | 1.757.040,00 |
| 04.08.2025 | 15,61 | 16,20 | 15,42 | 15,96 | 2,11% | 892.574,00 |
| 01.08.2025 | 15,20 | 15,67 | 15,03 | 15,63 | 1,10% | 764.859,00 |
| 31.07.2025 | 15,19 | 15,76 | 15,16 | 15,46 | -0,13% | 1.119.063,00 |
| 30.07.2025 | 15,77 | 15,97 | 15,32 | 15,48 | -0,32% | 983.674,00 |
| 29.07.2025 | 15,57 | 15,76 | 15,32 | 15,53 | 0,84% | 1.025.351,00 |