28,800$
-5,88%
Echtzeit-Aktienkurs Travere Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Travere Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 879.909,00 |
| 11.02.2026 | 30,17 | 30,60 | 29,13 | 30,22 | -0,40% | 1.089.990,00 |
| 10.02.2026 | 30,12 | 30,65 | 29,63 | 30,34 | 0,90% | 659.680,00 |
| 09.02.2026 | 29,68 | 30,36 | 28,90 | 30,07 | 1,21% | 797.158,00 |
| 06.02.2026 | 29,91 | 30,65 | 29,45 | 29,71 | 0,85% | 1.333.377,00 |
| 05.02.2026 | 31,66 | 32,72 | 29,31 | 29,46 | -7,01% | 1.792.767,00 |
| 04.02.2026 | 32,80 | 32,90 | 30,82 | 31,68 | -3,56% | 1.265.541,00 |
| 03.02.2026 | 32,87 | 33,01 | 31,50 | 32,85 | -0,74% | 1.748.034,00 |
| 02.02.2026 | 31,09 | 33,14 | 31,09 | 33,10 | 6,45% | 1.577.753,00 |
| 30.01.2026 | 31,57 | 31,96 | 30,69 | 31,09 | -2,81% | 2.000.539,00 |
| 29.01.2026 | 30,17 | 32,11 | 30,17 | 31,99 | 5,65% | 2.052.792,00 |
| 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% | 1.375.623,00 |
| 26.01.2026 | 29,20 | 29,97 | 29,01 | 29,94 | 1,70% | 1.132.363,00 |
| 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% | 1.718.311,00 |
| 21.01.2026 | 27,60 | 28,29 | 26,78 | 28,25 | 1,11% | 1.909.253,00 |
| 20.01.2026 | 27,07 | 28,17 | 26,89 | 27,94 | 0,25% | 1.303.870,00 |
| 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% | 2.401.172,00 |
| 14.01.2026 | 29,05 | 29,22 | 27,36 | 28,93 | -0,62% | 4.364.546,00 |
| 13.01.2026 | 23,01 | 30,00 | 22,59 | 29,11 | -14,63% | 20.092.767,00 |
| 12.01.2026 | 34,27 | 34,56 | 32,25 | 34,10 | -1,39% | 3.002.485,00 |
| 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% | 1.558.085,00 |
| 07.01.2026 | 35,80 | 37,45 | 35,52 | 36,28 | 1,34% | 2.615.115,00 |
| 06.01.2026 | 37,75 | 38,24 | 34,50 | 35,80 | -6,06% | 2.765.519,00 |
| 05.01.2026 | 40,18 | 40,75 | 36,57 | 38,11 | -3,57% | 3.037.547,00 |
| 02.01.2026 | 39,11 | 40,19 | 38,00 | 39,52 | 3,43% | 1.729.489,00 |
| 31.12.2025 | 37,75 | 38,93 | 37,54 | 38,21 | 1,41% | 947.118,00 |
| 30.12.2025 | 38,61 | 39,00 | 37,23 | 37,68 | -3,09% | 1.486.470,00 |
| 29.12.2025 | 39,46 | 39,96 | 38,40 | 38,88 | -1,92% | 1.317.838,00 |
| 26.12.2025 | 40,01 | 40,50 | 39,20 | 39,64 | -1,59% | 1.807.265,00 |
| 24.12.2025 | 36,04 | 42,13 | 36,01 | 40,28 | 13,91% | 3.815.000,00 |
| 23.12.2025 | 36,18 | 36,49 | 35,23 | 35,36 | -3,12% | 932.984,00 |
| 22.12.2025 | 35,15 | 36,90 | 34,95 | 36,50 | 5,77% | 1.524.508,00 |
| 19.12.2025 | 34,51 | 35,93 | 34,25 | 34,51 | 0,04% | 4.619.873,00 |
| 18.12.2025 | 34,20 | 34,60 | 33,80 | 34,50 | 1,94% | 1.032.291,00 |
| 17.12.2025 | 35,74 | 36,17 | 33,49 | 33,84 | -5,63% | 2.108.511,00 |
| 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 |