33,810$
-3,59%
Echtzeit-Aktienkurs Tyra Biosciences Inc
Bid:
Ask:
Aktienkurse zur Tyra Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 34,54 | 35,65 | 33,21 | 33,75 | -3,76% | 1.275.778,00 |
| 06.03.2026 | 34,48 | 35,37 | 33,53 | 35,07 | 1,53% | 348,00 |
| 05.03.2026 | 34,59 | 35,17 | 32,95 | 34,54 | -2,07% | 348,00 |
| 04.03.2026 | 32,00 | 35,96 | 30,47 | 35,27 | 6,85% | 6.152.877,00 |
| 03.03.2026 | 31,40 | 33,51 | 30,10 | 33,01 | 1,51% | 1.030.488,00 |
| 02.03.2026 | 32,02 | 33,54 | 31,52 | 32,52 | -2,37% | 680.173,00 |
| 27.02.2026 | 32,80 | 33,72 | 32,01 | 33,31 | 0,39% | 695.303,00 |
| 26.02.2026 | 34,50 | 34,54 | 31,83 | 33,18 | -3,83% | 741.775,00 |
| 25.02.2026 | 34,00 | 35,71 | 33,87 | 34,50 | 1,83% | 631.147,00 |
| 24.02.2026 | 33,95 | 34,07 | 32,84 | 33,88 | 1,74% | 805.917,00 |
| 23.02.2026 | 31,50 | 33,63 | 31,45 | 33,30 | 5,45% | 657.833,00 |
| 20.02.2026 | 31,10 | 31,61 | 30,00 | 31,58 | 0,80% | 548.864,00 |
| 19.02.2026 | 28,79 | 31,35 | 28,67 | 31,33 | 6,56% | 1.507.473,00 |
| 18.02.2026 | 29,33 | 29,94 | 28,64 | 29,40 | 0,96% | 911.645,00 |
| 17.02.2026 | 28,07 | 29,43 | 27,50 | 29,12 | 4,04% | 1.057.888,00 |
| 13.02.2026 | 29,41 | 30,26 | 27,82 | 27,99 | -4,11% | 481.525,00 |
| 12.02.2026 | 33,81 | 33,99 | 24,88 | 29,19 | -2,70% | 1.870.752,00 |
| 11.02.2026 | 31,41 | 32,29 | 28,18 | 30,00 | -4,46% | 951.101,00 |
| 10.02.2026 | 31,14 | 32,26 | 30,08 | 31,40 | 2,95% | 907.903,00 |
| 09.02.2026 | 31,03 | 31,03 | 29,47 | 30,50 | -1,61% | 434.070,00 |
| 06.02.2026 | 30,30 | 31,39 | 29,51 | 31,00 | 5,23% | 534.531,00 |
| 05.02.2026 | 30,31 | 31,27 | 29,39 | 29,46 | -4,26% | 625.623,00 |
| 04.02.2026 | 31,38 | 31,38 | 29,51 | 30,77 | -1,50% | 542.879,00 |
| 03.02.2026 | 31,72 | 32,37 | 30,27 | 31,24 | 0,71% | 731.653,00 |
| 02.02.2026 | 30,65 | 31,43 | 30,36 | 31,02 | 0,65% | 564.748,00 |
| 30.01.2026 | 31,91 | 32,14 | 30,07 | 30,82 | -4,70% | 982.995,00 |
| 29.01.2026 | 31,36 | 32,39 | 30,66 | 32,34 | 4,05% | 341.736,00 |
| 28.01.2026 | 31,85 | 31,85 | 30,63 | 31,08 | -1,02% | 489.333,00 |
| 27.01.2026 | 30,27 | 32,44 | 29,72 | 31,40 | 4,08% | 616.833,00 |
| 26.01.2026 | 30,11 | 30,86 | 28,51 | 30,17 | -0,66% | 605.800,00 |
| 23.01.2026 | 31,51 | 31,56 | 28,93 | 30,37 | -1,75% | 968.890,00 |
| 22.01.2026 | 29,69 | 31,43 | 29,30 | 30,91 | 5,03% | 1.223.829,00 |
| 21.01.2026 | 29,43 | 30,39 | 28,82 | 29,43 | -0,27% | 553.962,00 |
| 20.01.2026 | 28,31 | 31,16 | 27,40 | 29,51 | 2,57% | 1.647.451,00 |
| 16.01.2026 | 29,16 | 29,46 | 28,15 | 28,77 | -0,86% | 317.224,00 |
| 15.01.2026 | 29,14 | 29,78 | 28,71 | 29,02 | -0,62% | 454.125,00 |
| 14.01.2026 | 28,77 | 29,53 | 28,22 | 29,20 | 1,35% | 300.672,00 |
| 13.01.2026 | 28,77 | 29,03 | 27,50 | 28,81 | 0,14% | 440.737,00 |
| 12.01.2026 | 29,23 | 29,45 | 27,85 | 28,77 | -1,84% | 438.779,00 |
| 09.01.2026 | 30,70 | 30,70 | 29,03 | 29,31 | -3,43% | 548.510,00 |
| 08.01.2026 | 29,96 | 30,62 | 28,72 | 30,35 | 0,73% | 749.627,00 |
| 07.01.2026 | 26,63 | 30,39 | 26,21 | 30,13 | 14,13% | 754.993,00 |
| 06.01.2026 | 26,25 | 27,02 | 25,88 | 26,40 | 0,42% | 482.615,00 |
| 05.01.2026 | 26,79 | 26,87 | 24,95 | 26,29 | -1,87% | 1.253.102,00 |