0,759$
-1,68%
Echtzeit-Aktienkurs Tenaya Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Tenaya Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 0,79 | 0,79 | 0,75 | 0,76 | -1,68% | 424.549,00 |
| 08.01.2026 | 0,80 | 0,80 | 0,76 | 0,77 | -3,51% | 3.299.941,00 |
| 07.01.2026 | 0,75 | 0,82 | 0,75 | 0,80 | 7,41% | 4.598.103,00 |
| 06.01.2026 | 0,75 | 0,76 | 0,72 | 0,74 | 2,27% | 2.685.151,00 |
| 05.01.2026 | 0,76 | 0,76 | 0,72 | 0,73 | -0,90% | 3.235.104,00 |
| 02.01.2026 | 0,73 | 0,74 | 0,70 | 0,74 | 3,23% | 2.160.122,00 |
| 31.12.2025 | 0,69 | 0,71 | 0,68 | 0,71 | 1,71% | 2.971.127,00 |
| 30.12.2025 | 0,72 | 0,73 | 0,70 | 0,70 | -2,76% | 2.541.521,00 |
| 29.12.2025 | 0,73 | 0,75 | 0,70 | 0,72 | -4,52% | 3.140.984,00 |
| 26.12.2025 | 0,74 | 0,76 | 0,71 | 0,75 | 1,21% | 2.342.265,00 |
| 24.12.2025 | 0,71 | 0,76 | 0,70 | 0,75 | 5,94% | 2.309.926,00 |
| 23.12.2025 | 0,74 | 0,75 | 0,66 | 0,70 | -7,12% | 8.564.738,00 |
| 22.12.2025 | 0,73 | 0,77 | 0,68 | 0,76 | 8,00% | 6.383.924,00 |
| 19.12.2025 | 0,71 | 0,71 | 0,67 | 0,70 | 4,94% | 4.935.350,00 |
| 18.12.2025 | 0,70 | 0,73 | 0,66 | 0,67 | 0,15% | 8.968.121,00 |
| 17.12.2025 | 0,78 | 0,78 | 0,66 | 0,67 | -12,81% | 10.129.102,00 |
| 16.12.2025 | 0,79 | 0,79 | 0,75 | 0,77 | -4,02% | 6.582.390,00 |
| 15.12.2025 | 0,90 | 0,90 | 0,79 | 0,80 | -6,24% | 16.261.981,00 |
| 12.12.2025 | 1,05 | 1,05 | 0,79 | 0,85 | -37,50% | 66.591.396,00 |
| 11.12.2025 | 1,40 | 1,42 | 1,36 | 1,36 | -2,86% | 3.029.047,00 |
| 10.12.2025 | 1,43 | 1,46 | 1,38 | 1,40 | -0,71% | 1.257.880,00 |
| 09.12.2025 | 1,39 | 1,45 | 1,35 | 1,41 | 1,44% | 1.303.326,00 |
| 08.12.2025 | 1,41 | 1,42 | 1,34 | 1,39 | -1,42% | 1.564.925,00 |
| 05.12.2025 | 1,40 | 1,42 | 1,36 | 1,41 | 2,17% | 1.533.062,00 |
| 04.12.2025 | 1,31 | 1,42 | 1,31 | 1,38 | 3,76% | 2.084.856,00 |
| 03.12.2025 | 1,25 | 1,34 | 1,23 | 1,33 | 9,02% | 1.621.764,00 |
| 02.12.2025 | 1,29 | 1,30 | 1,21 | 1,22 | -4,69% | 1.719.411,00 |
| 01.12.2025 | 1,37 | 1,38 | 1,26 | 1,28 | -8,57% | 1.602.210,00 |
| 28.11.2025 | 1,38 | 1,43 | 1,36 | 1,40 | 2,94% | 1.380.577,00 |
| 26.11.2025 | 1,23 | 1,40 | 1,22 | 1,36 | 10,57% | 2.229.975,00 |
| 25.11.2025 | 1,23 | 1,25 | 1,18 | 1,23 | 0,82% | 1.304.548,00 |
| 24.11.2025 | 1,23 | 1,26 | 1,19 | 1,22 | -0,81% | 1.630.157,00 |
| 21.11.2025 | 1,17 | 1,28 | 1,16 | 1,23 | 6,03% | 2.357.824,00 |
| 20.11.2025 | 1,17 | 1,27 | 1,15 | 1,16 | -2,52% | 2.304.373,00 |
| 19.11.2025 | 1,25 | 1,27 | 1,17 | 1,19 | -7,03% | 2.037.900,00 |
| 18.11.2025 | 1,25 | 1,28 | 1,22 | 1,28 | 1,59% | 2.387.914,00 |
| 17.11.2025 | 1,34 | 1,36 | 1,24 | 1,26 | -5,26% | 2.778.447,00 |
| 14.11.2025 | 1,31 | 1,37 | 1,30 | 1,33 | -2,92% | 1.925.065,00 |
| 13.11.2025 | 1,53 | 1,54 | 1,33 | 1,37 | -11,04% | 3.229.704,00 |
| 12.11.2025 | 1,42 | 1,56 | 1,41 | 1,54 | 8,45% | 3.148.261,00 |
| 11.11.2025 | 1,43 | 1,47 | 1,38 | 1,42 | -0,70% | 2.123.162,00 |
| 10.11.2025 | 1,20 | 1,48 | 1,20 | 1,43 | 11,72% | 6.444.695,00 |
| 07.11.2025 | 1,31 | 1,34 | 1,25 | 1,28 | -5,19% | 5.195.616,00 |
| 06.11.2025 | 1,38 | 1,43 | 1,33 | 1,35 | -2,17% | 2.162.426,00 |
| 05.11.2025 | 1,40 | 1,47 | 1,37 | 1,38 | 0,00% | 2.823.412,00 |
| 04.11.2025 | 1,37 | 1,48 | 1,36 | 1,38 | -3,50% | 2.476.321,00 |
| 03.11.2025 | 1,50 | 1,54 | 1,37 | 1,43 | -0,69% | 5.736.773,00 |
| 31.10.2025 | 1,24 | 1,48 | 1,24 | 1,44 | 14,29% | 5.157.041,00 |
| 30.10.2025 | 1,37 | 1,45 | 1,22 | 1,26 | -11,89% | 6.867.783,00 |
| 29.10.2025 | 1,53 | 1,54 | 1,40 | 1,43 | -8,33% | 6.424.293,00 |
| 28.10.2025 | 1,64 | 1,65 | 1,55 | 1,56 | -6,02% | 4.327.045,00 |
| 27.10.2025 | 1,65 | 1,70 | 1,55 | 1,66 | 0,00% | 4.279.400,00 |
| 24.10.2025 | 1,70 | 1,72 | 1,65 | 1,66 | -1,19% | 2.445.279,00 |
| 23.10.2025 | 1,70 | 1,74 | 1,66 | 1,68 | -1,18% | 2.363.770,00 |
| 22.10.2025 | 1,81 | 1,84 | 1,65 | 1,70 | -7,10% | 5.510.988,00 |
| 21.10.2025 | 1,95 | 1,96 | 1,81 | 1,83 | -7,11% | 3.096.382,00 |
| 20.10.2025 | 1,85 | 2,02 | 1,84 | 1,97 | 8,84% | 4.648.104,00 |
| 17.10.2025 | 1,83 | 1,86 | 1,77 | 1,81 | -2,69% | 3.362.971,00 |
| 16.10.2025 | 1,91 | 2,02 | 1,85 | 1,86 | -2,11% | 3.520.341,00 |
| 15.10.2025 | 2,03 | 2,04 | 1,80 | 1,90 | -5,00% | 6.748.787,00 |
| 14.10.2025 | 1,98 | 2,07 | 1,88 | 2,00 | 1,01% | 6.154.256,00 |
| 13.10.2025 | 2,17 | 2,20 | 1,93 | 1,98 | -5,71% | 8.313.417,00 |
| 10.10.2025 | 2,22 | 2,35 | 2,02 | 2,10 | 3,96% | 10.064.656,00 |
| 09.10.2025 | 1,88 | 2,03 | 1,86 | 2,02 | 10,38% | 7.926.848,00 |
| 08.10.2025 | 1,80 | 1,86 | 1,72 | 1,83 | 3,39% | 4.171.808,00 |
| 07.10.2025 | 1,80 | 1,84 | 1,68 | 1,77 | 2,91% | 4.821.742,00 |
| 06.10.2025 | 1,65 | 1,73 | 1,64 | 1,72 | 6,50% | 4.120.289,00 |
| 03.10.2025 | 1,63 | 1,66 | 1,60 | 1,62 | 0,94% | 752.110,00 |
| 02.10.2025 | 1,69 | 1,71 | 1,60 | 1,60 | -4,76% | 2.914.386,00 |
| 01.10.2025 | 1,58 | 1,72 | 1,56 | 1,68 | 3,70% | 3.143.302,00 |
| 30.09.2025 | 1,58 | 1,66 | 1,50 | 1,62 | 2,53% | 3.762.601,00 |
| 29.09.2025 | 1,67 | 1,69 | 1,54 | 1,58 | -4,82% | 3.514.708,00 |
| 26.09.2025 | 1,50 | 1,68 | 1,48 | 1,66 | 11,41% | 4.452.995,00 |
| 25.09.2025 | 1,52 | 1,53 | 1,46 | 1,49 | -4,49% | 2.875.229,00 |
| 24.09.2025 | 1,33 | 1,56 | 1,32 | 1,56 | 17,29% | 5.310.507,00 |
| 23.09.2025 | 1,40 | 1,41 | 1,32 | 1,33 | -5,67% | 1.817.578,00 |
| 22.09.2025 | 1,41 | 1,42 | 1,36 | 1,41 | 0,00% | 2.755.205,00 |
| 19.09.2025 | 1,33 | 1,42 | 1,33 | 1,41 | 6,82% | 5.454.536,00 |
| 18.09.2025 | 1,25 | 1,32 | 1,24 | 1,32 | 8,20% | 3.353.035,00 |
| 17.09.2025 | 1,26 | 1,29 | 1,21 | 1,22 | -3,17% | 1.680.347,00 |
| 16.09.2025 | 1,19 | 1,27 | 1,18 | 1,26 | 5,00% | 2.235.510,00 |
| 15.09.2025 | 1,21 | 1,22 | 1,15 | 1,20 | 0,00% | 2.073.064,00 |
| 12.09.2025 | 1,28 | 1,31 | 1,18 | 1,20 | -6,25% | 3.479.460,00 |
| 11.09.2025 | 1,29 | 1,34 | 1,27 | 1,28 | -1,54% | 2.884.343,00 |
| 10.09.2025 | 1,30 | 1,35 | 1,25 | 1,30 | 0,00% | 2.099.713,00 |
| 09.09.2025 | 1,37 | 1,38 | 1,29 | 1,30 | -7,14% | 3.141.404,00 |
| 08.09.2025 | 1,42 | 1,43 | 1,29 | 1,40 | 3,70% | 7.225.006,00 |
| 05.09.2025 | 1,26 | 1,37 | 1,26 | 1,35 | 8,87% | 4.626.491,00 |
| 04.09.2025 | 1,17 | 1,26 | 1,14 | 1,24 | 5,53% | 4.450.282,00 |
| 03.09.2025 | 1,09 | 1,18 | 1,08 | 1,18 | 8,80% | 2.133.351,00 |
| 02.09.2025 | 1,12 | 1,13 | 1,05 | 1,08 | -4,42% | 2.317.040,00 |
| 29.08.2025 | 1,15 | 1,16 | 1,08 | 1,13 | 0,00% | 2.155.475,00 |
| 28.08.2025 | 1,11 | 1,25 | 1,11 | 1,13 | 2,73% | 2.951.683,00 |
| 27.08.2025 | 1,11 | 1,13 | 1,08 | 1,10 | 1,85% | 1.816.026,00 |
| 26.08.2025 | 1,06 | 1,17 | 1,06 | 1,08 | 0,93% | 1.988.038,00 |
| 25.08.2025 | 1,12 | 1,13 | 1,05 | 1,07 | -5,31% | 2.736.870,00 |
| 22.08.2025 | 1,16 | 1,21 | 1,12 | 1,13 | -2,59% | 2.352.005,00 |
| 21.08.2025 | 1,20 | 1,24 | 1,15 | 1,16 | -6,45% | 2.540.020,00 |
| 20.08.2025 | 1,09 | 1,24 | 1,07 | 1,24 | 5,08% | 4.539.271,00 |
| 19.08.2025 | 1,29 | 1,31 | 0,90 | 1,18 | -6,35% | 11.217.901,00 |