14,830$
0,82%
Echtzeit-Aktienkurs Travere Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Travere Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 14,72 | 14,98 | 14,43 | 14,83 | 0,82% | 134.350,00 |
| 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 |
| 22.05.2025 | 16,53 | 16,62 | 15,67 | 15,70 | -5,42% | 1.623.920,00 |
| 21.05.2025 | 17,30 | 17,30 | 16,24 | 16,60 | -5,47% | 1.538.075,00 |
| 20.05.2025 | 17,10 | 17,84 | 16,94 | 17,56 | 3,23% | 1.787.473,00 |
| 19.05.2025 | 16,54 | 17,38 | 16,37 | 17,01 | 1,25% | 2.391.627,00 |
| 16.05.2025 | 18,01 | 19,38 | 16,53 | 16,80 | -20,57% | 5.966.252,00 |
| 15.05.2025 | 21,25 | 21,41 | 20,79 | 21,15 | 0,28% | 926.154,00 |
| 14.05.2025 | 20,96 | 21,34 | 20,55 | 21,09 | 0,72% | 1.744.072,00 |
| 13.05.2025 | 21,48 | 21,69 | 20,79 | 20,94 | -2,79% | 1.523.320,00 |
| 12.05.2025 | 20,41 | 21,80 | 20,40 | 21,54 | 7,59% | 1.322.577,00 |
| 09.05.2025 | 20,56 | 20,96 | 19,96 | 20,02 | -2,05% | 1.260.672,00 |
| 08.05.2025 | 20,65 | 20,85 | 19,65 | 20,44 | 1,04% | 1.506.842,00 |
| 07.05.2025 | 20,05 | 20,61 | 20,04 | 20,23 | 1,40% | 1.841.483,00 |
| 06.05.2025 | 21,01 | 21,41 | 19,84 | 19,95 | -6,82% | 1.734.365,00 |
| 05.05.2025 | 21,05 | 22,07 | 20,85 | 21,41 | 1,23% | 2.106.584,00 |
| 02.05.2025 | 21,09 | 21,71 | 20,15 | 21,15 | 1,88% | 2.333.802,00 |
| 01.05.2025 | 20,74 | 21,00 | 20,31 | 20,76 | -0,14% | 1.848.912,00 |
| 30.04.2025 | 19,70 | 20,91 | 19,70 | 20,79 | 3,54% | 1.514.274,00 |
| 29.04.2025 | 19,36 | 20,09 | 19,11 | 20,08 | 3,72% | 1.175.833,00 |
| 28.04.2025 | 18,36 | 19,49 | 18,15 | 19,36 | 5,62% | 2.246.272,00 |
| 25.04.2025 | 17,29 | 18,45 | 17,29 | 18,33 | 3,97% | 1.323.140,00 |
| 24.04.2025 | 16,76 | 17,69 | 16,76 | 17,63 | 5,57% | 1.426.068,00 |
| 23.04.2025 | 16,23 | 17,54 | 16,19 | 16,70 | 5,16% | 1.455.674,00 |
| 22.04.2025 | 15,33 | 16,08 | 15,33 | 15,88 | 5,10% | 1.277.968,00 |
| 21.04.2025 | 14,73 | 15,87 | 14,71 | 15,11 | 1,27% | 1.149.246,00 |
| 17.04.2025 | 14,56 | 15,00 | 14,56 | 14,92 | 2,40% | 1.101.182,00 |
| 16.04.2025 | 14,75 | 14,87 | 14,13 | 14,57 | -2,28% | 1.155.483,00 |
| 15.04.2025 | 14,67 | 15,23 | 14,54 | 14,91 | 0,54% | 1.364.008,00 |
| 14.04.2025 | 14,95 | 15,06 | 14,48 | 14,83 | 2,28% | 1.470.054,00 |
| 11.04.2025 | 13,14 | 14,67 | 13,14 | 14,50 | 7,49% | 1.615.924,00 |
| 10.04.2025 | 14,50 | 14,56 | 13,18 | 13,49 | -5,99% | 2.273.098,00 |
| 09.04.2025 | 13,56 | 15,00 | 12,91 | 14,35 | 1,41% | 3.292.110,00 |
| 08.04.2025 | 15,78 | 15,96 | 13,75 | 14,15 | -6,69% | 1.748.203,00 |
| 07.04.2025 | 14,32 | 15,83 | 13,97 | 15,17 | 1,17% | 2.538.873,00 |
| 04.04.2025 | 15,77 | 16,01 | 14,85 | 14,99 | -9,43% | 2.863.861,00 |
| 03.04.2025 | 16,65 | 17,26 | 15,99 | 16,55 | -7,75% | 3.218.196,00 |
| 02.04.2025 | 17,17 | 18,13 | 17,07 | 17,94 | 2,87% | 1.220.867,00 |
| 01.04.2025 | 18,16 | 18,90 | 17,36 | 17,44 | -2,68% | 2.084.921,00 |
| 31.03.2025 | 19,20 | 19,25 | 17,46 | 17,92 | -8,94% | 2.576.798,00 |
| 28.03.2025 | 20,43 | 20,48 | 19,44 | 19,68 | -3,39% | 1.138.588,00 |
| 27.03.2025 | 20,79 | 21,18 | 20,34 | 20,37 | -2,02% | 1.118.031,00 |
| 26.03.2025 | 21,00 | 21,28 | 20,29 | 20,79 | -1,05% | 1.665.193,00 |
| 25.03.2025 | 21,24 | 21,35 | 20,70 | 21,01 | -1,32% | 973.239,00 |
| 24.03.2025 | 20,81 | 21,35 | 20,48 | 21,29 | 3,70% | 1.427.890,00 |
| 21.03.2025 | 20,62 | 20,96 | 20,22 | 20,53 | -1,44% | 4.455.998,00 |
| 20.03.2025 | 20,49 | 20,98 | 20,42 | 20,83 | 0,63% | 803.355,00 |
| 19.03.2025 | 19,79 | 20,73 | 19,59 | 20,70 | 4,33% | 978.094,00 |
| 18.03.2025 | 20,72 | 20,89 | 19,81 | 19,84 | -4,94% | 1.298.007,00 |
| 17.03.2025 | 20,23 | 21,01 | 20,03 | 20,87 | 5,78% | 1.477.863,00 |
| 14.03.2025 | 19,26 | 19,87 | 18,86 | 19,73 | 3,14% | 1.137.210,00 |
| 13.03.2025 | 19,31 | 19,61 | 18,79 | 19,13 | -0,73% | 1.779.109,00 |
| 12.03.2025 | 18,66 | 19,63 | 18,66 | 19,27 | 6,32% | 1.555.433,00 |
| 11.03.2025 | 17,90 | 18,67 | 17,71 | 18,13 | 1,37% | 1.358.095,00 |
| 10.03.2025 | 17,76 | 18,10 | 17,15 | 17,88 | -1,16% | 1.840.678,00 |
| 07.03.2025 | 18,81 | 19,36 | 18,04 | 18,09 | -4,49% | 1.841.269,00 |
| 06.03.2025 | 18,87 | 19,43 | 18,63 | 18,94 | -2,42% | 1.115.452,00 |
| 05.03.2025 | 19,35 | 19,73 | 18,91 | 19,41 | -1,52% | 1.331.521,00 |
| 04.03.2025 | 19,58 | 20,01 | 19,24 | 19,71 | -0,55% | 1.951.054,00 |
| 03.03.2025 | 21,44 | 21,98 | 19,60 | 19,82 | -7,38% | 1.492.150,00 |
| 28.02.2025 | 20,65 | 21,46 | 20,47 | 21,40 | 3,63% | 2.003.509,00 |
| 27.02.2025 | 21,09 | 21,47 | 20,63 | 20,65 | -1,81% | 1.021.980,00 |
| 26.02.2025 | 21,17 | 21,93 | 20,77 | 21,03 | 1,94% | 1.553.672,00 |
| 25.02.2025 | 21,58 | 21,78 | 20,39 | 20,63 | -2,73% | 2.676.350,00 |
| 24.02.2025 | 22,06 | 22,06 | 20,57 | 21,21 | -3,50% | 1.643.249,00 |
| 21.02.2025 | 21,50 | 22,90 | 21,00 | 21,98 | -6,79% | 3.085.043,00 |
| 20.02.2025 | 23,37 | 23,69 | 23,14 | 23,58 | 1,07% | 1.318.098,00 |
| 19.02.2025 | 22,54 | 23,46 | 22,50 | 23,33 | 2,96% | 1.491.398,00 |
| 18.02.2025 | 23,00 | 23,33 | 22,48 | 22,66 | -1,09% | 1.403.592,00 |
| 14.02.2025 | 24,00 | 24,14 | 22,82 | 22,91 | -3,41% | 1.467.097,00 |
| 13.02.2025 | 23,06 | 24,13 | 22,87 | 23,72 | 2,24% | 1.870.728,00 |
| 12.02.2025 | 23,53 | 24,28 | 22,62 | 23,20 | -2,32% | 2.781.621,00 |
| 11.02.2025 | 24,07 | 25,29 | 23,01 | 23,75 | 12,56% | 6.401.460,00 |
| 10.02.2025 | 21,68 | 21,68 | 20,28 | 21,10 | -2,99% | 1.528.275,00 |
| 07.02.2025 | 21,90 | 22,25 | 21,49 | 21,75 | -0,50% | 2.442.442,00 |