66,170$
0,15%
Echtzeit-Aktienkurs Travere Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Travere Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 66,20 | 68,08 | 65,38 | 66,24 | 0,26% | 63.650,00 |
| 08.09.2026 | 63,86 | 66,54 | 63,49 | 66,07 | 1,21% | 1.360.005,00 |
| 04.09.2026 | 66,04 | 67,11 | 65,04 | 65,28 | -1,86% | 1.050.705,00 |
| 03.09.2026 | 67,18 | 68,03 | 66,04 | 66,52 | -1,06% | 1.114.896,00 |
| 02.09.2026 | 66,20 | 67,82 | 65,76 | 67,23 | 2,30% | 1.085.746,00 |
| 01.09.2026 | 66,00 | 66,60 | 65,37 | 65,72 | -0,84% | 1.073.959,00 |
| 31.08.2026 | 65,70 | 66,70 | 65,07 | 66,28 | 0,93% | 1.791.489,00 |
| 28.08.2026 | 67,24 | 67,45 | 65,37 | 65,67 | -2,74% | 808.519,00 |
| 27.08.2026 | 66,69 | 67,85 | 65,65 | 67,52 | 0,60% | 893.410,00 |
| 26.08.2026 | 66,91 | 67,50 | 65,22 | 67,12 | 0,13% | 1.159.319,00 |
| 25.08.2026 | 65,74 | 67,34 | 65,74 | 67,03 | 2,74% | 1.499.682,00 |
| 24.08.2026 | 65,78 | 65,80 | 63,71 | 65,24 | -0,72% | 1.021.408,00 |
| 21.08.2026 | 64,78 | 66,38 | 64,50 | 65,71 | 1,96% | 1.624.898,00 |
| 20.08.2026 | 64,82 | 65,54 | 64,02 | 64,45 | -2,29% | 1.067.083,00 |
| 19.08.2026 | 65,00 | 66,19 | 63,34 | 65,96 | 3,22% | 1.494.454,00 |
| 18.08.2026 | 62,87 | 64,00 | 62,50 | 63,90 | 0,58% | 884.906,00 |
| 17.08.2026 | 62,15 | 64,38 | 61,62 | 63,53 | 2,24% | 1.565.506,00 |
| 14.08.2026 | 60,78 | 62,48 | 60,47 | 62,14 | 1,16% | 1.190.557,00 |
| 13.08.2026 | 63,33 | 63,33 | 61,06 | 61,43 | -1,17% | 1.285.063,00 |
| 12.08.2026 | 61,13 | 62,32 | 60,40 | 62,16 | 3,20% | 1.039.759,00 |
| 11.08.2026 | 60,75 | 61,97 | 60,20 | 60,23 | -1,07% | 1.282.696,00 |
| 10.08.2026 | 60,56 | 62,57 | 60,56 | 60,88 | -0,72% | 1.370.670,00 |
| 07.08.2026 | 63,53 | 63,71 | 60,67 | 61,32 | -1,81% | 1.226.692,00 |
| 06.08.2026 | 63,69 | 65,45 | 62,10 | 62,45 | -0,45% | 2.787.007,00 |
| 05.08.2026 | 62,00 | 66,24 | 61,00 | 62,73 | 11,98% | 6.002.407,00 |
| 04.08.2026 | 54,93 | 56,67 | 54,22 | 56,02 | 1,91% | 2.438.952,00 |
| 03.08.2026 | 54,82 | 56,00 | 53,42 | 54,97 | -1,65% | 1.905.151,00 |
| 31.07.2026 | 57,29 | 57,55 | 55,30 | 55,89 | -2,32% | 1.715.029,00 |
| 30.07.2026 | 56,39 | 57,84 | 55,57 | 57,22 | 2,99% | 1.014.815,00 |
| 29.07.2026 | 56,49 | 57,67 | 54,59 | 55,56 | -0,59% | 1.157.974,00 |
| 28.07.2026 | 56,92 | 57,30 | 55,07 | 55,89 | -1,39% | 1.117.371,00 |
| 27.07.2026 | 57,95 | 59,09 | 56,67 | 56,68 | -1,19% | 1.663.202,00 |
| 24.07.2026 | 56,74 | 57,62 | 56,26 | 57,36 | 1,18% | 1.229.268,00 |
| 23.07.2026 | 54,80 | 60,00 | 54,32 | 56,69 | 0,76% | 1.569.127,00 |
| 22.07.2026 | 55,29 | 56,44 | 55,29 | 56,26 | -0,60% | 919.005,00 |
| 21.07.2026 | 55,47 | 56,87 | 55,01 | 56,60 | 2,04% | 950.249,00 |
| 20.07.2026 | 56,55 | 58,10 | 55,26 | 55,47 | -2,19% | 752.851,00 |
| 17.07.2026 | 53,96 | 57,30 | 53,00 | 56,71 | 2,61% | 1.475.502,00 |
| 16.07.2026 | 56,08 | 56,74 | 54,27 | 55,27 | -2,61% | 1.438.083,00 |
| 15.07.2026 | 56,76 | 57,62 | 55,74 | 56,75 | -0,54% | 801.420,00 |
| 14.07.2026 | 56,60 | 57,27 | 55,50 | 57,06 | 1,37% | 852.194,00 |
| 13.07.2026 | 55,51 | 56,82 | 53,94 | 56,29 | -0,53% | 1.032.927,00 |
| 10.07.2026 | 58,00 | 58,49 | 55,00 | 56,59 | -3,22% | 1.247.576,00 |
| 09.07.2026 | 58,50 | 59,69 | 57,95 | 58,47 | 0,19% | 1.314.699,00 |
| 08.07.2026 | 57,50 | 58,49 | 56,07 | 58,36 | 1,04% | 1.546.146,00 |
| 07.07.2026 | 57,79 | 58,79 | 56,45 | 57,76 | 0,47% | 1.267.377,00 |
| 06.07.2026 | 56,65 | 58,75 | 56,65 | 57,49 | 1,00% | 1.811.755,00 |
| 02.07.2026 | 56,78 | 56,95 | 54,87 | 56,92 | 1,03% | 1.698.997,00 |
| 01.07.2026 | 57,35 | 57,61 | 56,04 | 56,34 | -0,83% | 1.525.096,00 |
| 30.06.2026 | 58,61 | 58,73 | 56,61 | 56,81 | -2,61% | 2.420.274,00 |
| 29.06.2026 | 58,36 | 58,79 | 57,27 | 58,33 | -0,88% | 1.369.909,00 |
| 26.06.2026 | 59,34 | 59,81 | 57,69 | 58,85 | -0,37% | 4.896.262,00 |
| 25.06.2026 | 57,85 | 60,10 | 57,29 | 59,07 | 2,39% | 2.699.473,00 |
| 24.06.2026 | 56,55 | 57,85 | 56,02 | 57,69 | 3,15% | 2.446.268,00 |
| 23.06.2026 | 54,43 | 56,01 | 54,13 | 55,93 | 1,49% | 1.555.418,00 |
| 22.06.2026 | 56,20 | 56,81 | 55,00 | 55,11 | -0,07% | 1.735.306,00 |
| 18.06.2026 | 54,66 | 55,99 | 53,75 | 55,15 | 1,87% | 6.587.101,00 |
| 17.06.2026 | 53,06 | 55,11 | 53,06 | 54,14 | 1,42% | 1.347.603,00 |
| 16.06.2026 | 53,88 | 54,38 | 52,72 | 53,38 | -0,84% | 2.055.407,00 |
| 15.06.2026 | 52,44 | 53,88 | 52,06 | 53,83 | 3,44% | 2.105.873,00 |
| 12.06.2026 | 49,10 | 52,72 | 48,98 | 52,04 | 6,38% | 2.389.044,00 |
| 11.06.2026 | 46,58 | 49,57 | 46,54 | 48,92 | 4,64% | 2.410.671,00 |
| 10.06.2026 | 47,90 | 49,68 | 46,70 | 46,75 | -3,69% | 1.628.316,00 |
| 09.06.2026 | 47,85 | 49,21 | 46,74 | 48,54 | 3,08% | 2.595.039,00 |
| 08.06.2026 | 46,60 | 48,29 | 45,92 | 47,09 | 2,79% | 1.931.337,00 |
| 05.06.2026 | 46,50 | 47,77 | 45,30 | 45,81 | -0,80% | 2.910.070,00 |
| 04.06.2026 | 44,69 | 47,56 | 44,69 | 46,18 | 2,15% | 1.609.913,00 |
| 03.06.2026 | 43,31 | 45,57 | 43,09 | 45,21 | 5,24% | 1.769.765,00 |
| 02.06.2026 | 44,18 | 44,70 | 42,37 | 42,96 | -4,62% | 2.272.121,00 |
| 01.06.2026 | 46,51 | 46,74 | 45,02 | 45,04 | -4,54% | 1.382.039,00 |
| 29.05.2026 | 47,76 | 48,58 | 46,50 | 47,18 | -1,21% | 2.177.232,00 |
| 28.05.2026 | 47,63 | 48,50 | 46,92 | 47,76 | 0,00% | 1.854.475,00 |
| 27.05.2026 | 44,70 | 48,03 | 44,16 | 47,76 | 7,83% | 3.112.179,00 |
| 26.05.2026 | 44,43 | 45,53 | 43,70 | 44,29 | -0,32% | 1.808.502,00 |
| 22.05.2026 | 44,39 | 45,00 | 44,12 | 44,43 | -0,69% | 803.425,00 |
| 21.05.2026 | 42,99 | 44,95 | 42,84 | 44,74 | 2,90% | 1.324.365,00 |
| 20.05.2026 | 42,72 | 43,69 | 42,06 | 43,48 | 2,89% | 1.576.152,00 |
| 19.05.2026 | 42,66 | 42,97 | 41,32 | 42,26 | -1,47% | 1.263.308,00 |
| 18.05.2026 | 42,34 | 43,46 | 42,14 | 42,89 | 0,70% | 1.774.756,00 |
| 15.05.2026 | 43,50 | 43,95 | 42,35 | 42,59 | -3,42% | 1.650.991,00 |
| 14.05.2026 | 44,98 | 44,98 | 43,04 | 44,10 | -1,03% | 3.008.336,00 |
| 13.05.2026 | 42,43 | 44,93 | 42,27 | 44,56 | 3,99% | 2.545.437,00 |
| 12.05.2026 | 43,12 | 43,54 | 42,12 | 42,85 | -1,49% | 1.763.179,00 |
| 11.05.2026 | 42,60 | 43,66 | 41,55 | 43,50 | 2,11% | 2.455.897,00 |
| 08.05.2026 | 43,42 | 43,88 | 41,77 | 42,60 | -0,14% | 2.266.025,00 |
| 07.05.2026 | 45,51 | 45,97 | 42,18 | 42,66 | -4,69% | 10.333.225,00 |
| 06.05.2026 | 43,77 | 44,89 | 42,50 | 44,76 | -0,09% | 2.390.007,00 |
| 05.05.2026 | 45,74 | 48,61 | 43,06 | 44,80 | -0,38% | 3.139.140,00 |
| 04.05.2026 | 44,12 | 45,43 | 43,76 | 44,97 | 1,93% | 2.394.820,00 |
| 01.05.2026 | 42,52 | 44,70 | 42,09 | 44,12 | 4,85% | 2.188.527,00 |
| 30.04.2026 | 40,82 | 42,69 | 40,34 | 42,08 | 4,94% | 2.517.957,00 |
| 29.04.2026 | 40,04 | 41,13 | 39,75 | 40,10 | -1,93% | 1.396.882,00 |
| 28.04.2026 | 40,97 | 42,08 | 40,75 | 40,89 | 0,20% | 1.248.274,00 |
| 27.04.2026 | 40,50 | 41,43 | 40,50 | 40,81 | 0,77% | 1.011.796,00 |
| 24.04.2026 | 40,86 | 41,35 | 39,95 | 40,50 | -0,81% | 1.363.237,00 |
| 23.04.2026 | 40,19 | 41,65 | 39,78 | 40,83 | 1,87% | 1.783.983,00 |
| 22.04.2026 | 39,45 | 40,11 | 38,35 | 40,08 | 3,35% | 2.276.624,00 |
| 21.04.2026 | 40,47 | 40,47 | 38,47 | 38,78 | -3,75% | 1.603.705,00 |
| 20.04.2026 | 40,77 | 40,87 | 39,30 | 40,29 | -1,18% | 1.447.824,00 |
| 17.04.2026 | 40,38 | 40,88 | 38,67 | 40,77 | 3,11% | 2.057.506,00 |