4,050$
4,38%
Echtzeit-Aktienkurs Treace Medical Concepts
Bid:
Ask:
Aktienkurse zur Treace Medical Concepts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,92 | 4,09 | 3,88 | 4,07 | 4,90% | 184.223,00 |
| 19.10.2026 | 3,92 | 3,95 | 3,83 | 3,88 | 0,26% | 144.290,00 |
| 16.10.2026 | 4,10 | 4,12 | 3,87 | 3,87 | -5,38% | 131.741,00 |
| 15.10.2026 | 4,08 | 4,09 | 4,08 | 4,09 | 1,24% | 19.900,00 |
| 14.10.2026 | 4,05 | 4,21 | 4,02 | 4,04 | -2,18% | 220.327,00 |
| 13.10.2026 | 4,10 | 4,16 | 4,05 | 4,13 | 0,73% | 112.186,00 |
| 12.10.2026 | 3,95 | 4,15 | 3,92 | 4,10 | 3,80% | 124.304,00 |
| 09.10.2026 | 3,88 | 4,07 | 3,84 | 3,95 | 1,94% | 161.174,00 |
| 08.10.2026 | 3,87 | 3,92 | 3,78 | 3,88 | 0,00% | 233.411,00 |
| 07.10.2026 | 3,98 | 4,12 | 3,82 | 3,88 | -3,13% | 250.339,00 |
| 06.10.2026 | 4,53 | 4,53 | 3,98 | 4,00 | -10,71% | 652.018,00 |
| 05.10.2026 | 4,40 | 4,54 | 4,24 | 4,48 | 2,05% | 210.725,00 |
| 02.10.2026 | 4,37 | 4,41 | 4,22 | 4,39 | 1,39% | 154.671,00 |
| 01.10.2026 | 4,42 | 4,44 | 4,26 | 4,33 | -2,26% | 183.056,00 |
| 30.09.2026 | 4,62 | 4,62 | 4,43 | 4,43 | -4,11% | 157.590,00 |
| 29.09.2026 | 4,48 | 4,63 | 4,41 | 4,62 | 3,01% | 141.676,00 |
| 28.09.2026 | 4,49 | 4,50 | 4,39 | 4,49 | -0,33% | 121.850,00 |
| 25.09.2026 | 4,55 | 4,65 | 4,44 | 4,50 | -1,32% | 210.501,00 |
| 24.09.2026 | 4,51 | 4,63 | 4,41 | 4,56 | 1,22% | 148.129,00 |
| 23.09.2026 | 4,56 | 4,67 | 4,41 | 4,51 | -1,74% | 317.853,00 |
| 22.09.2026 | 4,48 | 4,67 | 4,45 | 4,59 | 2,34% | 395.984,00 |
| 21.09.2026 | 4,54 | 4,54 | 4,38 | 4,48 | -0,22% | 316.745,00 |
| 18.09.2026 | 4,57 | 4,68 | 4,47 | 4,49 | -0,88% | 344.759,00 |
| 17.09.2026 | 4,66 | 4,66 | 4,48 | 4,53 | -0,83% | 184.680,00 |
| 16.09.2026 | 4,57 | 4,63 | 4,49 | 4,57 | -0,48% | 165.582,00 |
| 15.09.2026 | 4,58 | 4,62 | 4,43 | 4,59 | -1,08% | 161.519,00 |
| 14.09.2026 | 4,44 | 4,67 | 4,44 | 4,64 | 2,88% | 227.719,00 |
| 11.09.2026 | 4,56 | 4,56 | 4,37 | 4,51 | 3,92% | 147.536,00 |
| 10.09.2026 | 4,45 | 4,52 | 4,31 | 4,34 | -4,30% | 218.375,00 |
| 09.09.2026 | 4,62 | 4,73 | 4,50 | 4,54 | -2,47% | 112.300,00 |
| 08.09.2026 | 4,75 | 4,85 | 4,52 | 4,65 | -3,33% | 267.916,00 |
| 04.09.2026 | 4,82 | 4,89 | 4,72 | 4,81 | -1,43% | 231.834,00 |
| 03.09.2026 | 4,74 | 4,93 | 4,66 | 4,88 | 3,83% | 275.354,00 |
| 02.09.2026 | 4,59 | 4,86 | 4,57 | 4,70 | 2,17% | 172.390,00 |
| 01.09.2026 | 4,65 | 4,69 | 4,55 | 4,60 | -2,34% | 253.266,00 |
| 31.08.2026 | 4,60 | 4,79 | 4,58 | 4,71 | 1,29% | 254.169,00 |
| 28.08.2026 | 4,65 | 4,79 | 4,55 | 4,65 | 0,76% | 237.099,00 |
| 27.08.2026 | 4,66 | 4,78 | 4,41 | 4,62 | -2,22% | 226.040,00 |
| 26.08.2026 | 4,78 | 4,80 | 4,59 | 4,72 | -1,87% | 217.743,00 |
| 25.08.2026 | 4,70 | 5,01 | 4,58 | 4,81 | 9,82% | 592.932,00 |
| 24.08.2026 | 4,34 | 4,40 | 4,25 | 4,38 | 0,92% | 320.895,00 |
| 21.08.2026 | 4,46 | 4,54 | 4,28 | 4,34 | -2,69% | 277.510,00 |
| 20.08.2026 | 4,50 | 4,51 | 4,30 | 4,46 | -2,19% | 270.846,00 |
| 19.08.2026 | 4,46 | 4,62 | 4,37 | 4,56 | 2,47% | 398.354,00 |
| 18.08.2026 | 4,46 | 4,66 | 4,41 | 4,45 | -1,11% | 227.164,00 |
| 17.08.2026 | 4,74 | 4,75 | 4,47 | 4,50 | -6,05% | 192.476,00 |
| 14.08.2026 | 4,52 | 4,79 | 4,48 | 4,79 | 6,21% | 245.390,00 |
| 13.08.2026 | 4,75 | 4,85 | 4,46 | 4,51 | -4,85% | 783.912,00 |
| 12.08.2026 | 4,72 | 4,83 | 4,50 | 4,74 | 0,11% | 459.846,00 |
| 11.08.2026 | 4,65 | 4,86 | 4,61 | 4,74 | 1,28% | 472.387,00 |
| 10.08.2026 | 4,81 | 4,90 | 4,36 | 4,68 | -1,79% | 644.128,00 |
| 07.08.2026 | 5,13 | 5,20 | 4,47 | 4,76 | 7,69% | 880.021,00 |
| 06.08.2026 | 4,75 | 4,75 | 4,32 | 4,42 | -7,43% | 613.222,00 |
| 05.08.2026 | 4,73 | 4,83 | 4,39 | 4,78 | 0,52% | 685.388,00 |
| 04.08.2026 | 4,76 | 4,86 | 4,63 | 4,75 | 1,72% | 286.625,00 |
| 03.08.2026 | 4,32 | 4,74 | 4,28 | 4,67 | 8,35% | 373.766,00 |
| 31.07.2026 | 4,35 | 4,45 | 4,13 | 4,31 | -1,26% | 208.516,00 |
| 30.07.2026 | 4,03 | 4,40 | 4,03 | 4,37 | 8,04% | 289.054,00 |
| 29.07.2026 | 4,01 | 4,12 | 3,94 | 4,04 | 0,87% | 431.564,00 |
| 28.07.2026 | 4,14 | 4,19 | 3,95 | 4,01 | -1,35% | 377.568,00 |
| 27.07.2026 | 4,06 | 4,22 | 3,98 | 4,06 | 1,50% | 237.568,00 |
| 24.07.2026 | 4,10 | 4,10 | 3,93 | 4,00 | -1,36% | 242.329,00 |
| 23.07.2026 | 3,87 | 4,06 | 3,85 | 4,06 | 2,14% | 272.699,00 |
| 22.07.2026 | 4,21 | 4,21 | 3,93 | 3,97 | -5,81% | 452.433,00 |
| 21.07.2026 | 4,23 | 4,29 | 4,15 | 4,22 | -0,35% | 232.994,00 |
| 20.07.2026 | 4,35 | 4,40 | 4,15 | 4,23 | -1,63% | 250.566,00 |
| 17.07.2026 | 4,39 | 4,39 | 4,05 | 4,30 | -3,15% | 369.216,00 |
| 16.07.2026 | 4,40 | 4,75 | 4,40 | 4,44 | 1,25% | 412.796,00 |
| 15.07.2026 | 4,43 | 4,61 | 4,36 | 4,39 | -1,46% | 344.715,00 |
| 14.07.2026 | 4,56 | 4,58 | 4,15 | 4,45 | -2,63% | 560.918,00 |
| 13.07.2026 | 4,33 | 4,74 | 4,31 | 4,57 | 5,79% | 711.450,00 |
| 10.07.2026 | 4,64 | 4,64 | 4,27 | 4,32 | -7,30% | 431.318,00 |
| 09.07.2026 | 4,24 | 4,67 | 4,22 | 4,66 | 8,75% | 475.293,00 |
| 08.07.2026 | 4,34 | 4,36 | 4,17 | 4,29 | -2,94% | 480.749,00 |
| 07.07.2026 | 4,63 | 4,70 | 4,40 | 4,42 | -3,07% | 624.860,00 |
| 06.07.2026 | 4,16 | 4,62 | 4,13 | 4,56 | 8,19% | 662.237,00 |
| 02.07.2026 | 4,29 | 4,43 | 4,11 | 4,21 | -0,36% | 460.661,00 |
| 01.07.2026 | 3,96 | 4,31 | 3,96 | 4,23 | 6,56% | 493.282,00 |
| 30.06.2026 | 4,25 | 4,35 | 3,84 | 3,97 | -7,14% | 1.144.946,00 |
| 29.06.2026 | 4,52 | 4,56 | 4,24 | 4,27 | -4,26% | 1.057.471,00 |
| 26.06.2026 | 4,40 | 4,78 | 4,39 | 4,46 | 0,34% | 7.003.259,00 |
| 25.06.2026 | 4,16 | 4,49 | 4,11 | 4,45 | 7,63% | 662.174,00 |
| 24.06.2026 | 4,48 | 4,73 | 4,05 | 4,13 | -7,71% | 1.780.573,00 |
| 23.06.2026 | 3,98 | 4,55 | 3,97 | 4,48 | 11,32% | 1.268.392,00 |
| 22.06.2026 | 4,16 | 4,36 | 3,92 | 4,02 | -4,06% | 1.076.021,00 |
| 18.06.2026 | 4,13 | 4,38 | 4,05 | 4,19 | 4,62% | 1.452.307,00 |
| 17.06.2026 | 4,08 | 4,26 | 3,91 | 4,01 | -2,91% | 849.304,00 |
| 16.06.2026 | 3,91 | 4,27 | 3,76 | 4,13 | 5,36% | 795.070,00 |
| 15.06.2026 | 4,12 | 4,17 | 3,80 | 3,92 | -3,57% | 856.966,00 |
| 12.06.2026 | 4,24 | 4,47 | 4,01 | 4,06 | 3,84% | 1.005.270,00 |
| 11.06.2026 | 4,17 | 4,25 | 3,81 | 3,91 | -7,24% | 1.293.534,00 |
| 10.06.2026 | 3,81 | 4,34 | 3,73 | 4,22 | 13,15% | 744.513,00 |
| 09.06.2026 | 3,56 | 3,75 | 3,39 | 3,73 | 5,52% | 363.845,00 |
| 08.06.2026 | 3,56 | 3,68 | 3,45 | 3,53 | 0,57% | 379.956,00 |
| 05.06.2026 | 3,55 | 3,74 | 3,50 | 3,51 | -4,88% | 494.145,00 |
| 04.06.2026 | 3,42 | 3,73 | 3,39 | 3,69 | 8,53% | 786.817,00 |
| 03.06.2026 | 3,40 | 3,50 | 3,30 | 3,40 | -2,02% | 600.449,00 |
| 02.06.2026 | 3,74 | 3,80 | 3,46 | 3,47 | -3,48% | 702.669,00 |
| 01.06.2026 | 3,47 | 3,66 | 3,42 | 3,60 | 3,90% | 794.319,00 |
| 29.05.2026 | 3,36 | 3,53 | 3,29 | 3,46 | 12,70% | 812.896,00 |