7,340$
-0,81%
Echtzeit-Aktienkurs TREACE MED.CONCEPTS -,001
Bid:
Ask:
Aktienkurse zur TREACE MED.CONCEPTS -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 7,43 | 7,55 | 7,30 | 7,34 | -0,81% | 205.493,00 |
| 28.08.2025 | 7,46 | 7,59 | 7,33 | 7,40 | -0,27% | 255.578,00 |
| 27.08.2025 | 7,40 | 7,49 | 7,30 | 7,42 | -0,27% | 355.906,00 |
| 26.08.2025 | 7,49 | 7,65 | 7,41 | 7,44 | -0,40% | 280.200,00 |
| 25.08.2025 | 7,55 | 7,78 | 7,44 | 7,47 | -2,99% | 244.153,00 |
| 22.08.2025 | 7,30 | 7,78 | 7,18 | 7,70 | 6,06% | 423.642,00 |
| 21.08.2025 | 7,13 | 7,35 | 6,80 | 7,26 | 1,68% | 498.914,00 |
| 20.08.2025 | 7,18 | 7,32 | 7,03 | 7,14 | -0,70% | 347.138,00 |
| 19.08.2025 | 7,05 | 7,37 | 7,02 | 7,19 | 2,13% | 271.567,00 |
| 18.08.2025 | 6,90 | 7,16 | 6,90 | 7,04 | 2,18% | 344.049,00 |
| 15.08.2025 | 6,87 | 7,31 | 6,87 | 6,89 | -0,86% | 653.968,00 |
| 14.08.2025 | 6,80 | 6,97 | 6,58 | 6,95 | 0,72% | 398.595,00 |
| 13.08.2025 | 6,59 | 7,04 | 6,35 | 6,90 | 5,67% | 634.323,00 |
| 12.08.2025 | 6,38 | 6,72 | 6,33 | 6,53 | 2,19% | 558.765,00 |
| 11.08.2025 | 6,18 | 6,46 | 5,85 | 6,39 | 4,24% | 514.251,00 |
| 08.08.2025 | 5,46 | 6,82 | 5,17 | 6,13 | 7,92% | 916.509,00 |
| 07.08.2025 | 5,54 | 5,95 | 5,54 | 5,68 | 3,84% | 277.273,00 |
| 06.08.2025 | 5,68 | 5,89 | 5,45 | 5,47 | -2,15% | 373.880,00 |
| 05.08.2025 | 5,64 | 6,13 | 5,50 | 5,59 | -0,36% | 284.982,00 |
| 04.08.2025 | 5,39 | 5,69 | 5,37 | 5,61 | 5,06% | 318.017,00 |
| 01.08.2025 | 5,29 | 5,39 | 5,16 | 5,34 | -0,56% | 365.581,00 |
| 31.07.2025 | 5,50 | 5,61 | 5,29 | 5,37 | -3,07% | 398.228,00 |
| 30.07.2025 | 5,61 | 5,88 | 5,52 | 5,54 | -1,25% | 291.299,00 |
| 29.07.2025 | 5,79 | 5,83 | 5,57 | 5,61 | -2,43% | 323.112,00 |
| 28.07.2025 | 5,71 | 5,85 | 5,64 | 5,75 | 0,88% | 247.925,00 |
| 25.07.2025 | 5,83 | 5,98 | 5,65 | 5,70 | -1,55% | 246.358,00 |
| 24.07.2025 | 6,07 | 6,12 | 5,78 | 5,79 | -4,77% | 149.239,00 |
| 23.07.2025 | 5,94 | 6,12 | 5,86 | 6,08 | 3,23% | 250.989,00 |
| 22.07.2025 | 5,73 | 5,93 | 5,73 | 5,89 | 2,97% | 296.810,00 |
| 21.07.2025 | 5,65 | 5,85 | 5,60 | 5,72 | 1,24% | 259.676,00 |
| 18.07.2025 | 5,88 | 6,11 | 5,64 | 5,65 | -2,42% | 183.581,00 |
| 17.07.2025 | 5,83 | 5,99 | 5,77 | 5,79 | -1,03% | 207.882,00 |
| 16.07.2025 | 5,78 | 5,87 | 5,70 | 5,85 | 1,74% | 199.715,00 |
| 15.07.2025 | 6,01 | 6,03 | 5,74 | 5,75 | -4,01% | 218.773,00 |
| 14.07.2025 | 6,00 | 6,07 | 5,94 | 5,99 | -0,17% | 171.691,00 |
| 11.07.2025 | 6,16 | 6,20 | 5,94 | 6,00 | -3,38% | 249.975,00 |
| 10.07.2025 | 6,22 | 6,44 | 6,18 | 6,21 | -0,16% | 202.987,00 |
| 09.07.2025 | 6,15 | 6,26 | 6,04 | 6,22 | 0,97% | 220.724,00 |
| 08.07.2025 | 6,07 | 6,26 | 6,06 | 6,16 | 1,82% | 242.129,00 |
| 07.07.2025 | 6,10 | 6,26 | 6,00 | 6,05 | -2,10% | 443.090,00 |
| 03.07.2025 | 6,14 | 6,27 | 6,03 | 6,18 | 1,48% | 173.058,00 |
| 02.07.2025 | 6,04 | 6,15 | 5,94 | 6,09 | 1,16% | 313.981,00 |
| 01.07.2025 | 5,89 | 6,24 | 5,78 | 6,02 | 2,21% | 309.144,00 |
| 30.06.2025 | 5,77 | 5,99 | 5,73 | 5,89 | 2,43% | 374.759,00 |
| 27.06.2025 | 5,60 | 5,87 | 5,58 | 5,75 | 2,86% | 503.379,00 |
| 26.06.2025 | 5,98 | 6,00 | 5,54 | 5,59 | -6,37% | 384.077,00 |
| 25.06.2025 | 5,92 | 6,15 | 5,70 | 5,97 | 0,84% | 328.450,00 |
| 24.06.2025 | 5,78 | 5,98 | 5,62 | 5,92 | 3,14% | 355.530,00 |
| 23.06.2025 | 5,51 | 5,75 | 5,36 | 5,74 | 4,17% | 287.416,00 |
| 20.06.2025 | 5,53 | 5,59 | 5,43 | 5,51 | 0,92% | 438.259,00 |
| 18.06.2025 | 5,44 | 5,67 | 5,36 | 5,46 | 0,37% | 298.190,00 |
| 17.06.2025 | 5,71 | 5,80 | 5,43 | 5,44 | -5,56% | 313.675,00 |
| 16.06.2025 | 5,66 | 5,81 | 5,63 | 5,76 | 1,59% | 326.455,00 |
| 13.06.2025 | 5,70 | 5,88 | 5,66 | 5,67 | -3,41% | 393.337,00 |
| 12.06.2025 | 6,17 | 6,17 | 5,86 | 5,87 | -4,86% | 323.281,00 |
| 11.06.2025 | 6,20 | 6,28 | 6,11 | 6,17 | 0,00% | 352.830,00 |
| 10.06.2025 | 5,95 | 6,22 | 5,87 | 6,17 | 4,58% | 294.459,00 |
| 09.06.2025 | 5,82 | 5,90 | 5,70 | 5,90 | 1,55% | 258.457,00 |
| 06.06.2025 | 5,86 | 5,99 | 5,78 | 5,81 | 0,52% | 208.869,00 |
| 05.06.2025 | 5,77 | 6,01 | 5,71 | 5,78 | 0,17% | 266.430,00 |
| 04.06.2025 | 5,83 | 5,89 | 5,70 | 5,77 | -0,69% | 269.464,00 |
| 03.06.2025 | 5,74 | 5,89 | 5,64 | 5,81 | 1,22% | 385.986,00 |
| 02.06.2025 | 5,73 | 5,84 | 5,63 | 5,74 | 0,00% | 364.902,00 |
| 30.05.2025 | 5,81 | 5,88 | 5,70 | 5,74 | -2,05% | 238.993,00 |
| 29.05.2025 | 5,93 | 6,00 | 5,80 | 5,86 | 0,17% | 338.690,00 |
| 28.05.2025 | 6,09 | 6,20 | 5,70 | 5,85 | -3,94% | 773.287,00 |
| 27.05.2025 | 5,98 | 6,12 | 5,96 | 6,09 | 3,57% | 454.919,00 |
| 23.05.2025 | 5,98 | 6,21 | 5,83 | 5,88 | -3,61% | 400.460,00 |
| 22.05.2025 | 6,23 | 6,40 | 6,09 | 6,10 | -3,02% | 316.809,00 |
| 21.05.2025 | 6,57 | 6,68 | 6,27 | 6,29 | -5,98% | 291.746,00 |
| 20.05.2025 | 6,74 | 6,74 | 6,52 | 6,69 | -0,59% | 304.810,00 |
| 19.05.2025 | 6,63 | 6,81 | 6,58 | 6,73 | 0,15% | 284.497,00 |
| 16.05.2025 | 6,70 | 6,87 | 6,66 | 6,72 | -0,59% | 414.968,00 |
| 15.05.2025 | 6,74 | 6,82 | 6,47 | 6,76 | 0,60% | 373.686,00 |
| 14.05.2025 | 7,02 | 7,14 | 6,55 | 6,72 | -3,72% | 573.852,00 |
| 13.05.2025 | 7,10 | 7,25 | 6,69 | 6,98 | -2,99% | 758.312,00 |
| 12.05.2025 | 6,97 | 7,67 | 6,81 | 7,20 | 5,50% | 842.827,00 |
| 09.05.2025 | 6,80 | 7,00 | 5,90 | 6,82 | -9,55% | 2.354.436,00 |
| 08.05.2025 | 7,20 | 7,70 | 7,18 | 7,54 | 4,72% | 567.280,00 |
| 07.05.2025 | 7,44 | 7,73 | 7,15 | 7,20 | -2,44% | 336.881,00 |
| 06.05.2025 | 7,30 | 7,65 | 7,05 | 7,38 | 0,82% | 613.782,00 |
| 05.05.2025 | 7,48 | 7,48 | 6,94 | 7,32 | 0,83% | 381.956,00 |
| 02.05.2025 | 7,45 | 7,61 | 7,24 | 7,26 | -1,09% | 425.844,00 |
| 01.05.2025 | 7,50 | 7,50 | 7,03 | 7,34 | 3,82% | 455.840,00 |
| 30.04.2025 | 6,95 | 7,65 | 6,75 | 7,07 | 0,28% | 557.264,00 |
| 29.04.2025 | 6,88 | 7,16 | 6,84 | 7,05 | 2,17% | 363.438,00 |
| 28.04.2025 | 6,74 | 7,10 | 6,62 | 6,90 | 2,68% | 368.394,00 |
| 25.04.2025 | 6,58 | 6,76 | 6,52 | 6,72 | 0,90% | 422.883,00 |
| 24.04.2025 | 6,45 | 6,70 | 6,42 | 6,66 | 3,90% | 294.349,00 |
| 23.04.2025 | 6,51 | 6,80 | 6,41 | 6,41 | 2,40% | 290.641,00 |
| 22.04.2025 | 6,52 | 6,68 | 6,25 | 6,26 | -2,80% | 325.128,00 |
| 21.04.2025 | 6,40 | 6,59 | 6,15 | 6,44 | -0,16% | 408.938,00 |
| 17.04.2025 | 6,47 | 6,60 | 6,40 | 6,45 | -1,07% | 406.716,00 |
| 16.04.2025 | 6,59 | 6,73 | 6,39 | 6,52 | -1,51% | 299.029,00 |
| 15.04.2025 | 6,73 | 6,94 | 6,60 | 6,62 | -2,07% | 300.350,00 |
| 14.04.2025 | 6,89 | 7,03 | 6,55 | 6,76 | 0,37% | 260.370,00 |
| 11.04.2025 | 6,95 | 7,09 | 6,53 | 6,74 | -3,79% | 344.898,00 |
| 10.04.2025 | 7,24 | 7,41 | 6,82 | 7,00 | -5,53% | 355.535,00 |
| 09.04.2025 | 6,95 | 7,60 | 6,66 | 7,41 | 4,51% | 622.114,00 |
| 08.04.2025 | 7,93 | 7,96 | 6,93 | 7,09 | -6,71% | 388.560,00 |