26,860$
2,75%
Echtzeit-Aktienkurs Travere Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Travere Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,25 | 26,89 | 26,15 | 26,86 | 2,83% | 195.080,00 |
| 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 |
| 28.07.2025 | 15,42 | 15,67 | 15,28 | 15,40 | 0,52% | 881.557,00 |
| 25.07.2025 | 15,97 | 16,12 | 15,30 | 15,32 | -3,95% | 1.020.574,00 |
| 24.07.2025 | 16,16 | 16,17 | 15,61 | 15,95 | -1,12% | 1.146.218,00 |
| 23.07.2025 | 15,75 | 16,14 | 15,36 | 16,13 | 3,00% | 1.351.578,00 |
| 22.07.2025 | 15,66 | 15,82 | 15,34 | 15,66 | -1,01% | 1.828.873,00 |
| 21.07.2025 | 16,19 | 16,41 | 15,72 | 15,82 | -1,80% | 1.165.089,00 |
| 18.07.2025 | 16,65 | 16,74 | 16,10 | 16,11 | -2,42% | 1.443.829,00 |
| 17.07.2025 | 16,66 | 17,02 | 16,47 | 16,51 | -0,90% | 1.335.071,00 |
| 16.07.2025 | 16,38 | 16,82 | 16,25 | 16,66 | 1,71% | 892.114,00 |
| 15.07.2025 | 17,05 | 17,12 | 16,30 | 16,38 | -3,13% | 986.166,00 |
| 14.07.2025 | 16,42 | 17,32 | 16,38 | 16,91 | 2,67% | 1.313.977,00 |
| 11.07.2025 | 16,39 | 16,60 | 16,25 | 16,47 | -0,48% | 1.231.020,00 |
| 10.07.2025 | 16,29 | 16,64 | 16,03 | 16,55 | 1,35% | 1.421.376,00 |
| 09.07.2025 | 15,65 | 16,35 | 15,45 | 16,33 | 6,73% | 1.862.940,00 |
| 08.07.2025 | 14,69 | 15,33 | 14,69 | 15,30 | 4,76% | 1.431.221,00 |
| 07.07.2025 | 14,98 | 15,16 | 14,44 | 14,61 | -2,70% | 1.089.864,00 |
| 03.07.2025 | 14,86 | 15,09 | 14,84 | 15,01 | 1,15% | 663.493,00 |
| 02.07.2025 | 14,71 | 15,00 | 14,42 | 14,84 | 0,88% | 1.368.975,00 |
| 01.07.2025 | 14,65 | 15,08 | 14,36 | 14,71 | -0,54% | 1.503.537,00 |
| 30.06.2025 | 14,80 | 15,18 | 14,72 | 14,79 | 0,14% | 1.371.779,00 |
| 27.06.2025 | 15,21 | 15,27 | 14,56 | 14,77 | -2,38% | 4.099.177,00 |
| 26.06.2025 | 14,99 | 15,15 | 14,71 | 15,13 | 1,24% | 776.123,00 |
| 25.06.2025 | 15,28 | 15,30 | 14,61 | 14,95 | -1,94% | 821.376,00 |
| 24.06.2025 | 14,70 | 15,24 | 14,36 | 15,24 | 5,18% | 1.138.082,00 |
| 23.06.2025 | 14,24 | 14,60 | 13,97 | 14,49 | 1,26% | 883.918,00 |
| 20.06.2025 | 14,56 | 14,61 | 14,05 | 14,31 | -0,69% | 1.328.501,00 |
| 18.06.2025 | 14,06 | 14,51 | 13,88 | 14,41 | 2,31% | 1.951.905,00 |
| 17.06.2025 | 14,51 | 14,60 | 14,01 | 14,09 | -4,05% | 1.342.189,00 |
| 16.06.2025 | 14,61 | 15,04 | 14,07 | 14,68 | 1,24% | 1.660.826,00 |
| 13.06.2025 | 14,71 | 14,93 | 14,37 | 14,50 | -2,95% | 1.583.236,00 |
| 12.06.2025 | 14,43 | 15,31 | 14,33 | 14,94 | 2,89% | 2.381.803,00 |
| 11.06.2025 | 15,31 | 15,51 | 14,51 | 14,52 | -4,03% | 1.331.677,00 |
| 10.06.2025 | 15,04 | 15,51 | 14,92 | 15,13 | 1,48% | 1.442.209,00 |
| 09.06.2025 | 15,51 | 15,51 | 14,81 | 14,91 | -2,68% | 1.052.468,00 |
| 06.06.2025 | 14,80 | 15,36 | 14,58 | 15,32 | 4,08% | 1.696.850,00 |
| 05.06.2025 | 15,06 | 15,13 | 14,50 | 14,72 | -3,29% | 1.097.399,00 |
| 04.06.2025 | 15,57 | 15,64 | 15,09 | 15,22 | -1,17% | 1.041.399,00 |
| 03.06.2025 | 15,52 | 15,62 | 15,14 | 15,40 | -0,77% | 1.516.354,00 |
| 02.06.2025 | 15,20 | 15,52 | 14,84 | 15,52 | 3,33% | 1.561.072,00 |
| 30.05.2025 | 15,26 | 15,40 | 14,75 | 15,02 | -2,34% | 1.887.696,00 |
| 29.05.2025 | 15,10 | 15,48 | 14,84 | 15,38 | 2,88% | 1.355.715,00 |
| 28.05.2025 | 15,36 | 15,37 | 14,84 | 14,95 | -2,54% | 1.876.534,00 |
| 27.05.2025 | 16,07 | 16,30 | 15,26 | 15,34 | -3,16% | 1.766.474,00 |
| 23.05.2025 | 15,57 | 16,13 | 15,39 | 15,84 | 0,89% | 1.433.933,00 |