52,100$
3,19%
Echtzeit-Aktienkurs Travere Therapeutics
Bid:
Ask:
Aktienkurse zur Travere Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 50,43 | 52,70 | 50,40 | 52,30 | 3,61% | 2.057.650,00 |
| 19.10.2026 | 50,17 | 51,28 | 49,74 | 50,48 | 1,77% | 1.296.193,00 |
| 16.10.2026 | 52,31 | 52,56 | 49,46 | 49,60 | -5,97% | 1.827.921,00 |
| 15.10.2026 | 53,94 | 55,57 | 52,63 | 52,75 | -0,98% | 1.980.593,00 |
| 14.10.2026 | 51,61 | 53,94 | 51,53 | 53,27 | 2,84% | 2.056.840,00 |
| 13.10.2026 | 51,57 | 52,81 | 51,38 | 51,80 | -0,44% | 1.668.577,00 |
| 12.10.2026 | 51,74 | 53,35 | 51,74 | 52,03 | -0,18% | 1.424.335,00 |
| 09.10.2026 | 52,04 | 52,71 | 51,63 | 52,13 | 0,16% | 1.169.395,00 |
| 08.10.2026 | 53,44 | 53,44 | 51,45 | 52,04 | -2,62% | 1.646.999,00 |
| 07.10.2026 | 55,41 | 56,61 | 53,28 | 53,44 | -4,59% | 2.882.136,00 |
| 06.10.2026 | 57,86 | 58,77 | 55,16 | 56,01 | -2,95% | 3.103.468,00 |
| 05.10.2026 | 57,31 | 58,60 | 55,86 | 57,71 | 1,37% | 2.092.983,00 |
| 02.10.2026 | 57,21 | 57,53 | 56,34 | 56,93 | 0,19% | 1.722.066,00 |
| 01.10.2026 | 58,64 | 59,58 | 56,23 | 56,82 | -3,47% | 1.777.752,00 |
| 30.09.2026 | 60,35 | 60,47 | 58,83 | 58,86 | -1,92% | 1.559.250,00 |
| 29.09.2026 | 61,04 | 61,87 | 59,33 | 60,01 | -2,55% | 1.541.138,00 |
| 28.09.2026 | 59,05 | 61,75 | 58,71 | 61,58 | 3,60% | 1.217.266,00 |
| 25.09.2026 | 60,89 | 60,89 | 59,05 | 59,44 | -1,88% | 1.205.929,00 |
| 24.09.2026 | 60,00 | 60,80 | 59,22 | 60,58 | 1,29% | 1.728.279,00 |
| 23.09.2026 | 60,39 | 60,89 | 58,32 | 59,81 | -0,81% | 1.713.828,00 |
| 22.09.2026 | 60,37 | 62,45 | 59,30 | 60,30 | -4,07% | 3.120.074,00 |
| 21.09.2026 | 63,01 | 63,64 | 61,85 | 62,86 | 0,16% | 1.544.057,00 |
| 18.09.2026 | 64,89 | 64,89 | 62,47 | 62,76 | -3,06% | 2.235.858,00 |
| 17.09.2026 | 64,51 | 65,22 | 63,84 | 64,74 | 1,98% | 1.384.693,00 |
| 16.09.2026 | 62,58 | 64,07 | 62,41 | 63,48 | 1,55% | 2.218.303,00 |
| 15.09.2026 | 65,31 | 65,32 | 61,40 | 62,51 | -4,94% | 2.078.887,00 |
| 14.09.2026 | 66,17 | 67,88 | 65,39 | 65,76 | -0,62% | 924.488,00 |
| 11.09.2026 | 67,76 | 68,73 | 66,11 | 66,17 | -1,98% | 1.149.769,00 |
| 10.09.2026 | 65,60 | 68,59 | 64,45 | 67,51 | 2,03% | 1.559.294,00 |
| 09.09.2026 | 65,80 | 68,23 | 65,59 | 66,17 | 0,15% | 1.216.491,00 |
| 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 |