10,010$
-0,40%
Echtzeit-Aktienkurs Tyra Biosciences Inc
Bid:
Ask:
Aktienkurse zur Tyra Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,21 | 10,30 | 9,74 | 10,00 | -0,79% | 209.584,00 |
| 02.07.2025 | 9,76 | 10,40 | 9,76 | 10,08 | 3,70% | 609.673,00 |
| 01.07.2025 | 9,53 | 9,83 | 9,10 | 9,72 | 1,57% | 416.513,00 |
| 30.06.2025 | 9,24 | 9,73 | 9,03 | 9,57 | 5,16% | 383.734,00 |
| 27.06.2025 | 9,83 | 9,96 | 9,10 | 9,10 | -7,43% | 1.576.363,00 |
| 26.06.2025 | 9,64 | 9,93 | 9,36 | 9,83 | 2,08% | 203.061,00 |
| 25.06.2025 | 9,75 | 9,75 | 9,34 | 9,63 | -1,13% | 111.851,00 |
| 24.06.2025 | 9,82 | 10,05 | 9,73 | 9,74 | 0,31% | 115.111,00 |
| 23.06.2025 | 9,10 | 9,87 | 8,98 | 9,71 | 5,20% | 323.374,00 |
| 20.06.2025 | 9,58 | 9,75 | 9,05 | 9,23 | -2,84% | 486.061,00 |
| 18.06.2025 | 9,57 | 9,94 | 9,30 | 9,50 | -0,94% | 157.815,00 |
| 17.06.2025 | 10,26 | 10,43 | 9,56 | 9,59 | -6,16% | 251.077,00 |
| 16.06.2025 | 10,52 | 10,68 | 9,95 | 10,22 | -2,01% | 324.405,00 |
| 13.06.2025 | 10,01 | 10,43 | 10,01 | 10,43 | 0,97% | 425.199,00 |
| 12.06.2025 | 10,32 | 10,55 | 10,04 | 10,33 | 1,47% | 365.717,00 |
| 11.06.2025 | 10,81 | 10,93 | 10,11 | 10,18 | -4,95% | 223.105,00 |
| 10.06.2025 | 10,27 | 11,04 | 10,27 | 10,71 | 4,39% | 499.561,00 |
| 09.06.2025 | 11,44 | 12,00 | 10,11 | 10,26 | -2,75% | 853.232,00 |
| 06.06.2025 | 10,34 | 10,95 | 10,34 | 10,55 | 3,74% | 194.809,00 |
| 05.06.2025 | 10,24 | 10,39 | 9,37 | 10,17 | -0,88% | 626.223,00 |
| 04.06.2025 | 9,67 | 10,34 | 9,52 | 10,26 | 6,32% | 832.093,00 |
| 03.06.2025 | 9,66 | 10,06 | 9,46 | 9,65 | 0,52% | 324.415,00 |
| 02.06.2025 | 9,17 | 9,74 | 9,02 | 9,60 | 5,49% | 375.740,00 |
| 30.05.2025 | 9,15 | 9,31 | 8,88 | 9,10 | -1,62% | 557.503,00 |
| 29.05.2025 | 9,13 | 9,68 | 8,99 | 9,25 | 2,89% | 226.895,00 |
| 28.05.2025 | 8,82 | 9,17 | 8,75 | 8,99 | 1,93% | 208.145,00 |
| 27.05.2025 | 9,41 | 9,70 | 8,77 | 8,82 | -5,06% | 248.521,00 |
| 23.05.2025 | 9,34 | 9,66 | 9,11 | 9,29 | -3,13% | 189.334,00 |
| 22.05.2025 | 9,68 | 9,84 | 9,54 | 9,59 | -1,74% | 153.118,00 |
| 21.05.2025 | 9,98 | 10,15 | 9,70 | 9,76 | -2,20% | 374.517,00 |
| 20.05.2025 | 9,68 | 10,33 | 9,68 | 9,98 | 3,10% | 252.076,00 |
| 19.05.2025 | 9,84 | 10,13 | 8,96 | 9,68 | -3,10% | 209.133,00 |
| 16.05.2025 | 9,87 | 10,64 | 9,82 | 9,99 | 1,32% | 145.379,00 |
| 15.05.2025 | 9,70 | 9,95 | 9,42 | 9,86 | 1,96% | 128.680,00 |
| 14.05.2025 | 9,94 | 10,06 | 9,33 | 9,67 | -3,11% | 207.181,00 |
| 13.05.2025 | 10,43 | 10,56 | 9,54 | 9,98 | -2,73% | 212.780,00 |
| 12.05.2025 | 10,71 | 11,10 | 10,19 | 10,26 | 1,68% | 426.700,00 |
| 09.05.2025 | 10,04 | 10,73 | 9,84 | 10,09 | 0,20% | 394.066,00 |
| 08.05.2025 | 9,15 | 10,12 | 8,98 | 10,07 | 10,30% | 189.517,00 |
| 07.05.2025 | 10,07 | 10,28 | 8,80 | 9,13 | -8,70% | 582.218,00 |
| 06.05.2025 | 10,35 | 10,36 | 9,66 | 10,00 | -4,76% | 733.966,00 |
| 05.05.2025 | 10,80 | 10,99 | 10,47 | 10,50 | -3,31% | 124.352,00 |
| 02.05.2025 | 10,60 | 10,99 | 10,48 | 10,86 | 3,63% | 394.236,00 |
| 01.05.2025 | 10,27 | 10,56 | 10,05 | 10,48 | 1,95% | 316.994,00 |
| 30.04.2025 | 10,08 | 10,50 | 9,39 | 10,28 | 0,00% | 238.449,00 |
| 29.04.2025 | 10,35 | 10,56 | 9,94 | 10,28 | -0,58% | 276.196,00 |
| 28.04.2025 | 10,07 | 10,43 | 9,95 | 10,34 | 2,99% | 224.878,00 |
| 25.04.2025 | 9,99 | 10,09 | 9,74 | 10,04 | -0,50% | 101.051,00 |
| 24.04.2025 | 10,02 | 10,11 | 9,79 | 10,09 | 0,80% | 120.777,00 |
| 23.04.2025 | 9,82 | 10,44 | 9,70 | 10,01 | 5,70% | 502.895,00 |
| 22.04.2025 | 9,18 | 10,07 | 8,90 | 9,47 | 4,53% | 243.857,00 |
| 21.04.2025 | 8,73 | 9,11 | 7,80 | 9,06 | 1,57% | 205.085,00 |
| 17.04.2025 | 8,60 | 8,99 | 8,30 | 8,92 | 3,60% | 233.876,00 |
| 16.04.2025 | 8,23 | 8,67 | 8,23 | 8,61 | -0,58% | 233.253,00 |
| 15.04.2025 | 8,42 | 8,80 | 8,38 | 8,66 | 2,73% | 275.705,00 |
| 14.04.2025 | 8,01 | 8,47 | 7,91 | 8,43 | 5,90% | 242.205,00 |
| 11.04.2025 | 7,62 | 8,02 | 7,52 | 7,96 | 5,43% | 216.513,00 |
| 10.04.2025 | 7,67 | 7,67 | 7,07 | 7,55 | -4,43% | 417.970,00 |
| 09.04.2025 | 7,06 | 8,11 | 6,42 | 7,90 | 11,74% | 1.150.353,00 |
| 08.04.2025 | 7,67 | 7,88 | 6,97 | 7,07 | -4,07% | 287.851,00 |
| 07.04.2025 | 7,67 | 7,73 | 7,02 | 7,37 | -4,78% | 411.822,00 |
| 04.04.2025 | 7,94 | 8,13 | 7,52 | 7,74 | -6,69% | 482.596,00 |
| 03.04.2025 | 8,26 | 8,49 | 7,91 | 8,30 | -4,10% | 368.384,00 |
| 02.04.2025 | 8,60 | 9,10 | 8,40 | 8,65 | -0,80% | 444.228,00 |
| 01.04.2025 | 9,21 | 9,41 | 8,66 | 8,72 | -6,03% | 734.368,00 |
| 31.03.2025 | 9,48 | 9,74 | 9,05 | 9,28 | -5,02% | 324.900,00 |
| 28.03.2025 | 10,50 | 10,83 | 9,75 | 9,77 | 1,14% | 192.128,00 |
| 27.03.2025 | 10,26 | 10,87 | 9,49 | 9,66 | -5,66% | 320.140,00 |
| 26.03.2025 | 10,29 | 10,56 | 10,10 | 10,24 | -0,68% | 116.978,00 |
| 25.03.2025 | 10,69 | 10,69 | 10,22 | 10,31 | -3,19% | 156.786,00 |
| 24.03.2025 | 10,84 | 11,18 | 10,62 | 10,65 | -0,37% | 116.722,00 |
| 21.03.2025 | 10,84 | 11,05 | 10,57 | 10,69 | -2,29% | 343.690,00 |
| 20.03.2025 | 11,05 | 11,54 | 10,94 | 10,94 | -1,97% | 158.291,00 |
| 19.03.2025 | 11,00 | 11,42 | 10,61 | 11,16 | 2,57% | 312.896,00 |
| 18.03.2025 | 10,72 | 10,96 | 10,46 | 10,88 | 1,30% | 190.582,00 |
| 17.03.2025 | 11,46 | 11,59 | 10,63 | 10,74 | -6,61% | 231.067,00 |
| 14.03.2025 | 10,86 | 11,82 | 10,46 | 11,50 | 7,08% | 1.119.937,00 |
| 13.03.2025 | 10,81 | 11,12 | 10,53 | 10,74 | -0,74% | 266.834,00 |
| 12.03.2025 | 10,98 | 11,29 | 10,44 | 10,82 | -0,37% | 436.221,00 |
| 11.03.2025 | 10,14 | 11,03 | 9,93 | 10,86 | 7,05% | 385.320,00 |
| 10.03.2025 | 10,82 | 11,79 | 10,03 | 10,15 | -7,27% | 591.693,00 |
| 07.03.2025 | 11,08 | 11,21 | 10,83 | 10,94 | -1,00% | 329.634,00 |
| 06.03.2025 | 10,96 | 11,29 | 10,68 | 11,05 | -0,39% | 372.921,00 |
| 05.03.2025 | 10,99 | 11,43 | 10,82 | 11,09 | 1,12% | 310.299,00 |
| 04.03.2025 | 11,00 | 11,00 | 10,65 | 10,97 | -2,05% | 421.036,00 |
| 03.03.2025 | 11,72 | 11,77 | 11,19 | 11,20 | -4,36% | 418.443,00 |
| 28.02.2025 | 11,66 | 12,13 | 11,54 | 11,71 | -0,26% | 342.862,00 |
| 27.02.2025 | 12,21 | 12,32 | 11,69 | 11,74 | -3,77% | 88.682,00 |
| 26.02.2025 | 12,01 | 13,16 | 12,01 | 12,20 | 1,16% | 159.015,00 |
| 25.02.2025 | 12,90 | 12,90 | 11,97 | 12,06 | -5,93% | 154.752,00 |
| 24.02.2025 | 13,15 | 13,30 | 12,63 | 12,82 | -2,66% | 223.943,00 |
| 21.02.2025 | 13,00 | 13,46 | 12,88 | 13,17 | 3,05% | 202.649,00 |
| 20.02.2025 | 12,84 | 13,00 | 12,27 | 12,78 | -0,08% | 138.039,00 |
| 19.02.2025 | 12,40 | 12,86 | 12,40 | 12,79 | 1,59% | 149.465,00 |
| 18.02.2025 | 13,40 | 13,79 | 12,40 | 12,59 | -4,55% | 367.240,00 |
| 14.02.2025 | 12,30 | 13,22 | 12,18 | 13,19 | 7,67% | 249.213,00 |
| 13.02.2025 | 12,13 | 12,57 | 11,94 | 12,25 | 1,74% | 208.164,00 |
| 12.02.2025 | 11,98 | 12,34 | 11,89 | 12,04 | -0,74% | 188.513,00 |
| 11.02.2025 | 12,28 | 12,74 | 11,91 | 12,13 | -2,10% | 432.196,00 |
| 10.02.2025 | 12,74 | 12,78 | 12,08 | 12,39 | -2,21% | 256.607,00 |