28,970$
6,39%
Echtzeit-Aktienkurs Travere Therapeutics
Bid:
Ask:
Aktienkurse zur Travere Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,22 | 29,35 | 27,21 | 28,98 | 6,43% | 168.001,00 |
| 06.03.2026 | 26,61 | 27,40 | 26,43 | 27,23 | -0,22% | 168.001,00 |
| 05.03.2026 | 27,83 | 28,31 | 27,08 | 27,29 | -3,16% | 168.001,00 |
| 04.03.2026 | 28,44 | 28,59 | 27,85 | 28,18 | -0,32% | 1.298.833,00 |
| 03.03.2026 | 28,81 | 29,16 | 28,12 | 28,27 | -4,27% | 1.960.680,00 |
| 02.03.2026 | 29,28 | 29,98 | 28,99 | 29,53 | -0,87% | 1.714.341,00 |
| 27.02.2026 | 29,08 | 30,15 | 28,88 | 29,79 | 0,24% | 1.695.820,00 |
| 26.02.2026 | 29,35 | 29,88 | 28,65 | 29,72 | 1,30% | 809.900,00 |
| 25.02.2026 | 30,85 | 31,49 | 29,23 | 29,34 | -4,99% | 1.064.073,00 |
| 24.02.2026 | 30,82 | 31,39 | 30,19 | 30,88 | 0,49% | 1.621.494,00 |
| 23.02.2026 | 29,83 | 30,91 | 29,39 | 30,73 | 1,12% | 1.560.922,00 |
| 20.02.2026 | 29,48 | 30,44 | 27,47 | 30,39 | 3,72% | 1.989.347,00 |
| 19.02.2026 | 27,95 | 29,37 | 27,90 | 29,30 | 5,13% | 2.596.781,00 |
| 18.02.2026 | 28,09 | 29,50 | 27,75 | 27,87 | -3,06% | 1.286.414,00 |
| 17.02.2026 | 27,83 | 28,85 | 27,01 | 28,75 | 3,34% | 1.505.810,00 |
| 13.02.2026 | 30,60 | 31,44 | 27,25 | 27,82 | -9,08% | 3.087.885,00 |
| 12.02.2026 | 30,59 | 30,99 | 29,94 | 30,60 | 1,26% | 879.919,00 |
| 11.02.2026 | 30,17 | 30,60 | 29,12 | 30,22 | -0,33% | 1.090.004,00 |
| 10.02.2026 | 30,12 | 30,65 | 29,63 | 30,32 | 0,83% | 659.698,00 |
| 09.02.2026 | 29,68 | 30,36 | 28,90 | 30,07 | 1,21% | 806.218,00 |
| 06.02.2026 | 29,91 | 30,65 | 29,45 | 29,71 | 0,81% | 1.333.377,00 |
| 05.02.2026 | 31,67 | 32,72 | 29,31 | 29,47 | -6,98% | 1.793.173,00 |
| 04.02.2026 | 32,80 | 32,90 | 30,82 | 31,68 | -3,53% | 1.343.468,00 |
| 03.02.2026 | 32,87 | 33,01 | 31,50 | 32,84 | -0,77% | 1.749.097,00 |
| 02.02.2026 | 31,09 | 33,14 | 31,04 | 33,10 | 6,45% | 1.578.634,00 |
| 30.01.2026 | 31,57 | 31,96 | 30,69 | 31,09 | -2,81% | 2.000.539,00 |
| 29.01.2026 | 30,17 | 32,11 | 30,08 | 31,99 | 5,65% | 2.112.224,00 |
| 28.01.2026 | 29,90 | 30,57 | 29,20 | 30,28 | 0,83% | 1.123.313,00 |
| 27.01.2026 | 29,94 | 30,62 | 29,60 | 30,03 | 0,30% | 1.456.074,00 |
| 26.01.2026 | 29,20 | 29,97 | 29,00 | 29,94 | 1,70% | 1.230.109,00 |
| 23.01.2026 | 29,66 | 30,16 | 29,07 | 29,44 | -0,98% | 1.767.796,00 |
| 22.01.2026 | 28,20 | 29,77 | 28,00 | 29,73 | 5,24% | 1.765.977,00 |
| 21.01.2026 | 27,55 | 28,29 | 26,78 | 28,25 | 1,11% | 1.911.018,00 |
| 20.01.2026 | 27,07 | 28,17 | 26,89 | 27,94 | 0,25% | 1.343.431,00 |
| 16.01.2026 | 28,50 | 29,31 | 27,78 | 27,87 | -1,87% | 2.221.370,00 |
| 15.01.2026 | 28,67 | 28,96 | 27,70 | 28,40 | -1,83% | 2.419.284,00 |
| 14.01.2026 | 29,05 | 29,22 | 27,36 | 28,93 | -0,62% | 4.372.258,00 |
| 13.01.2026 | 23,01 | 30,00 | 22,59 | 29,11 | -14,63% | 20.137.060,00 |
| 12.01.2026 | 34,27 | 34,56 | 32,25 | 34,10 | -1,39% | 4.192.470,00 |
| 09.01.2026 | 35,44 | 36,07 | 33,92 | 34,58 | -2,87% | 2.881.211,00 |
| 08.01.2026 | 35,90 | 36,59 | 35,33 | 35,60 | -1,87% | 1.558.526,00 |
| 07.01.2026 | 35,80 | 37,45 | 35,52 | 36,28 | 1,34% | 2.683.001,00 |
| 06.01.2026 | 37,75 | 38,24 | 34,50 | 35,80 | -6,06% | 2.765.819,00 |
| 05.01.2026 | 40,18 | 40,75 | 36,57 | 38,11 | -3,57% | 3.038.971,00 |