4,365$
8,04%
Echtzeit-Aktienkurs Treace Medical Concepts
Bid:
Ask:
Aktienkurse zur Treace Medical Concepts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 4,03 | 4,40 | 4,03 | 4,38 | 8,42% | 289.441,00 |
| 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 |
| 28.05.2026 | 2,88 | 3,12 | 2,82 | 3,07 | 6,04% | 441.279,00 |
| 27.05.2026 | 2,83 | 2,97 | 2,80 | 2,90 | 2,84% | 423.670,00 |
| 26.05.2026 | 2,83 | 2,87 | 2,73 | 2,82 | 1,26% | 389.658,00 |
| 22.05.2026 | 2,84 | 2,90 | 2,74 | 2,78 | -1,77% | 334.396,00 |
| 21.05.2026 | 2,83 | 2,85 | 2,74 | 2,83 | 0,35% | 240.075,00 |
| 20.05.2026 | 2,73 | 2,88 | 2,58 | 2,82 | 3,68% | 635.731,00 |
| 19.05.2026 | 2,74 | 2,99 | 2,65 | 2,72 | -1,09% | 838.182,00 |
| 18.05.2026 | 2,64 | 2,81 | 2,57 | 2,75 | 3,38% | 946.219,00 |
| 15.05.2026 | 2,88 | 2,94 | 2,61 | 2,66 | -3,62% | 985.829,00 |
| 14.05.2026 | 2,57 | 2,85 | 2,49 | 2,76 | 9,09% | 1.179.474,00 |
| 13.05.2026 | 2,26 | 2,56 | 2,24 | 2,53 | 10,24% | 797.253,00 |
| 12.05.2026 | 1,94 | 2,36 | 1,91 | 2,30 | 18,60% | 925.206,00 |
| 11.05.2026 | 2,02 | 2,02 | 1,81 | 1,94 | -3,73% | 361.142,00 |
| 08.05.2026 | 2,08 | 2,23 | 1,88 | 2,01 | 4,69% | 763.875,00 |
| 07.05.2026 | 1,91 | 1,99 | 1,87 | 1,92 | -0,26% | 375.367,00 |
| 06.05.2026 | 1,91 | 1,97 | 1,84 | 1,93 | 2,39% | 184.077,00 |
| 05.05.2026 | 1,83 | 1,89 | 1,78 | 1,88 | 2,73% | 287.286,00 |
| 04.05.2026 | 1,86 | 1,88 | 1,78 | 1,83 | -1,61% | 239.450,00 |
| 01.05.2026 | 1,82 | 1,88 | 1,74 | 1,86 | 3,33% | 330.004,00 |
| 30.04.2026 | 1,77 | 1,96 | 1,72 | 1,80 | 1,98% | 259.399,00 |
| 29.04.2026 | 1,88 | 1,89 | 1,72 | 1,77 | -7,59% | 380.485,00 |
| 28.04.2026 | 1,89 | 1,96 | 1,87 | 1,91 | -0,52% | 329.568,00 |
| 27.04.2026 | 2,00 | 2,01 | 1,91 | 1,92 | -3,03% | 355.096,00 |
| 24.04.2026 | 1,81 | 1,98 | 1,79 | 1,98 | 8,79% | 334.504,00 |
| 23.04.2026 | 1,89 | 1,91 | 1,75 | 1,82 | -2,41% | 446.824,00 |
| 22.04.2026 | 1,85 | 1,94 | 1,82 | 1,87 | 1,91% | 364.047,00 |
| 21.04.2026 | 1,97 | 2,01 | 1,81 | 1,83 | -7,11% | 350.287,00 |
| 20.04.2026 | 1,94 | 2,01 | 1,90 | 1,97 | 1,55% | 484.520,00 |
| 17.04.2026 | 1,91 | 1,98 | 1,86 | 1,94 | 4,30% | 552.254,00 |
| 16.04.2026 | 2,22 | 2,27 | 1,84 | 1,86 | -16,78% | 825.893,00 |
| 15.04.2026 | 2,16 | 2,30 | 2,08 | 2,24 | 4,93% | 772.481,00 |
| 14.04.2026 | 2,02 | 2,14 | 1,98 | 2,13 | 5,97% | 1.124.838,00 |
| 13.04.2026 | 1,77 | 2,04 | 1,76 | 2,01 | 11,05% | 1.168.737,00 |
| 10.04.2026 | 1,52 | 2,15 | 1,50 | 1,81 | 18,30% | 10.564.091,00 |
| 09.04.2026 | 1,37 | 1,55 | 1,32 | 1,53 | 9,29% | 629.805,00 |
| 08.04.2026 | 1,41 | 1,44 | 1,32 | 1,40 | 4,48% | 272.511,00 |
| 07.04.2026 | 1,39 | 1,42 | 1,33 | 1,34 | -6,94% | 188.765,00 |
| 06.04.2026 | 1,44 | 1,46 | 1,41 | 1,44 | -0,69% | 247.484,00 |
| 02.04.2026 | 1,40 | 1,46 | 1,32 | 1,45 | 2,84% | 332.297,00 |
| 01.04.2026 | 1,38 | 1,45 | 1,33 | 1,41 | 4,44% | 407.140,00 |
| 31.03.2026 | 1,24 | 1,35 | 1,24 | 1,35 | 11,11% | 478.303,00 |
| 30.03.2026 | 1,23 | 1,30 | 1,17 | 1,22 | -0,41% | 437.136,00 |
| 27.03.2026 | 1,28 | 1,38 | 1,22 | 1,22 | -4,69% | 335.914,00 |
| 26.03.2026 | 1,28 | 1,33 | 1,26 | 1,28 | 1,59% | 373.005,00 |
| 25.03.2026 | 1,28 | 1,32 | 1,24 | 1,26 | 0,80% | 355.968,00 |
| 24.03.2026 | 1,26 | 1,28 | 1,19 | 1,25 | -0,52% | 779.832,00 |
| 23.03.2026 | 1,25 | 1,33 | 1,25 | 1,26 | 1,33% | 598.074,00 |
| 20.03.2026 | 1,31 | 1,37 | 1,22 | 1,24 | -4,62% | 1.095.061,00 |
| 19.03.2026 | 1,34 | 1,37 | 1,30 | 1,30 | -3,70% | 423.899,00 |
| 18.03.2026 | 1,43 | 1,43 | 1,35 | 1,35 | -7,53% | 398.625,00 |
| 17.03.2026 | 1,42 | 1,51 | 1,42 | 1,46 | 2,82% | 397.145,00 |
| 16.03.2026 | 1,47 | 1,50 | 1,42 | 1,42 | -2,74% | 411.123,00 |
| 13.03.2026 | 1,36 | 1,46 | 1,34 | 1,46 | 8,15% | 546.800,00 |
| 12.03.2026 | 1,37 | 1,40 | 1,34 | 1,35 | -2,88% | 493.136,00 |
| 11.03.2026 | 1,46 | 1,46 | 1,36 | 1,39 | -6,08% | 768.162,00 |
| 10.03.2026 | 1,62 | 1,63 | 1,47 | 1,48 | -10,30% | 684.121,00 |
| 09.03.2026 | 1,41 | 1,67 | 1,36 | 1,65 | 15,38% | 3.884.048,00 |