22,400$
-2,59%
Echtzeit-Aktienkurs Tyra Biosciences Inc
Bid:
Ask:
Aktienkurse zur Tyra Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 23,00 | 23,74 | 22,43 | 22,60 | -1,61% | 455.554,00 |
| 16.12.2025 | 22,56 | 23,60 | 22,48 | 22,97 | 3,84% | 369.122,00 |
| 15.12.2025 | 22,81 | 23,74 | 21,65 | 22,12 | -2,25% | 291.895,00 |
| 12.12.2025 | 22,97 | 23,39 | 22,06 | 22,63 | -0,79% | 259.244,00 |
| 11.12.2025 | 22,46 | 24,05 | 22,05 | 22,81 | 2,33% | 587.985,00 |
| 10.12.2025 | 22,10 | 22,52 | 21,81 | 22,29 | 0,77% | 388.475,00 |
| 09.12.2025 | 22,58 | 22,78 | 21,66 | 22,12 | -2,98% | 490.637,00 |
| 08.12.2025 | 21,76 | 23,23 | 21,72 | 22,80 | 6,05% | 424.499,00 |
| 05.12.2025 | 22,31 | 22,74 | 21,43 | 21,50 | -2,76% | 629.373,00 |
| 04.12.2025 | 21,52 | 22,13 | 21,43 | 22,11 | 1,89% | 916.904,00 |
| 03.12.2025 | 21,16 | 22,03 | 20,50 | 21,70 | 3,73% | 374.619,00 |
| 02.12.2025 | 20,84 | 21,17 | 20,08 | 20,92 | 0,53% | 366.572,00 |
| 01.12.2025 | 20,88 | 21,98 | 20,59 | 20,81 | -7,76% | 465.107,00 |
| 28.11.2025 | 22,29 | 22,83 | 21,69 | 22,56 | 2,41% | 273.312,00 |
| 26.11.2025 | 21,74 | 22,26 | 20,94 | 22,03 | 0,59% | 556.729,00 |
| 25.11.2025 | 22,34 | 22,68 | 21,68 | 21,90 | -1,62% | 537.443,00 |
| 24.11.2025 | 21,11 | 22,54 | 20,43 | 22,26 | 5,40% | 555.401,00 |
| 21.11.2025 | 20,74 | 21,81 | 19,18 | 21,12 | 0,57% | 1.624.928,00 |
| 20.11.2025 | 16,86 | 21,20 | 16,86 | 21,00 | 26,35% | 1.884.324,00 |
| 19.11.2025 | 16,07 | 16,68 | 15,94 | 16,62 | 3,62% | 264.005,00 |
| 18.11.2025 | 15,43 | 16,25 | 14,84 | 16,04 | 0,88% | 516.657,00 |
| 17.11.2025 | 15,69 | 17,21 | 15,35 | 15,90 | 1,08% | 365.138,00 |
| 14.11.2025 | 15,24 | 16,13 | 15,06 | 15,73 | 0,90% | 345.156,00 |
| 13.11.2025 | 15,29 | 16,03 | 14,67 | 15,59 | 0,71% | 272.399,00 |
| 12.11.2025 | 15,20 | 15,74 | 14,85 | 15,48 | 2,31% | 135.728,00 |
| 11.11.2025 | 14,49 | 15,38 | 13,83 | 15,13 | 4,34% | 156.499,00 |
| 10.11.2025 | 14,61 | 15,23 | 14,30 | 14,50 | 1,26% | 236.844,00 |
| 07.11.2025 | 14,50 | 14,60 | 13,86 | 14,32 | 0,28% | 185.918,00 |
| 06.11.2025 | 14,73 | 15,38 | 13,35 | 14,28 | -3,64% | 214.958,00 |
| 05.11.2025 | 15,01 | 15,26 | 14,56 | 14,82 | -1,20% | 160.686,00 |
| 04.11.2025 | 14,74 | 15,72 | 14,54 | 15,00 | -2,79% | 476.439,00 |
| 03.11.2025 | 15,68 | 15,99 | 14,83 | 15,43 | -2,59% | 224.343,00 |
| 31.10.2025 | 15,57 | 16,05 | 15,13 | 15,84 | 1,02% | 157.029,00 |
| 30.10.2025 | 15,16 | 15,77 | 15,10 | 15,68 | 2,89% | 263.049,00 |
| 29.10.2025 | 14,55 | 15,54 | 14,44 | 15,24 | 4,67% | 294.888,00 |
| 28.10.2025 | 14,82 | 14,90 | 14,32 | 14,56 | -1,89% | 313.629,00 |
| 27.10.2025 | 14,34 | 14,84 | 14,22 | 14,84 | 4,29% | 569.420,00 |
| 24.10.2025 | 14,39 | 14,99 | 14,15 | 14,23 | 0,78% | 132.410,00 |
| 23.10.2025 | 13,92 | 14,23 | 13,75 | 14,12 | 0,93% | 152.218,00 |
| 22.10.2025 | 14,68 | 15,01 | 13,96 | 13,99 | -4,89% | 628.054,00 |
| 21.10.2025 | 14,94 | 15,49 | 14,61 | 14,71 | -2,06% | 175.820,00 |
| 20.10.2025 | 14,73 | 15,04 | 14,49 | 15,02 | 3,59% | 412.090,00 |
| 17.10.2025 | 14,66 | 15,04 | 14,28 | 14,50 | -2,29% | 161.392,00 |
| 16.10.2025 | 15,52 | 15,52 | 14,82 | 14,84 | -3,01% | 198.771,00 |
| 15.10.2025 | 13,98 | 15,52 | 13,98 | 15,30 | 9,91% | 288.020,00 |
| 14.10.2025 | 14,28 | 14,46 | 13,82 | 13,92 | -3,06% | 124.695,00 |
| 13.10.2025 | 13,65 | 14,41 | 13,50 | 14,36 | 6,21% | 192.830,00 |
| 10.10.2025 | 13,87 | 13,91 | 13,29 | 13,52 | -2,17% | 161.426,00 |
| 09.10.2025 | 13,64 | 13,98 | 13,64 | 13,82 | 1,39% | 107.559,00 |
| 08.10.2025 | 13,46 | 13,94 | 13,33 | 13,63 | 1,94% | 98.464,00 |
| 07.10.2025 | 13,40 | 13,49 | 13,17 | 13,37 | -0,45% | 114.111,00 |
| 06.10.2025 | 13,74 | 13,77 | 12,98 | 13,43 | -1,97% | 391.525,00 |
| 03.10.2025 | 13,74 | 13,90 | 13,55 | 13,70 | 2,32% | 10.400,00 |
| 02.10.2025 | 13,42 | 13,65 | 13,01 | 13,39 | -0,22% | 124.695,00 |
| 01.10.2025 | 13,95 | 14,37 | 13,35 | 13,42 | -4,07% | 241.738,00 |
| 30.09.2025 | 13,29 | 14,02 | 13,26 | 13,99 | 5,19% | 152.205,00 |
| 29.09.2025 | 13,08 | 13,47 | 12,96 | 13,30 | 2,54% | 117.628,00 |
| 26.09.2025 | 12,58 | 13,06 | 12,58 | 12,97 | 3,43% | 160.156,00 |
| 25.09.2025 | 12,66 | 12,76 | 12,40 | 12,54 | -1,72% | 90.519,00 |
| 24.09.2025 | 12,75 | 13,87 | 12,66 | 12,76 | 0,24% | 124.259,00 |
| 23.09.2025 | 12,89 | 13,04 | 12,58 | 12,73 | -1,24% | 158.635,00 |
| 22.09.2025 | 12,56 | 13,05 | 12,38 | 12,89 | 3,12% | 147.977,00 |
| 19.09.2025 | 12,76 | 12,90 | 12,43 | 12,50 | -2,27% | 393.689,00 |
| 18.09.2025 | 12,31 | 12,87 | 12,27 | 12,79 | 5,09% | 192.549,00 |
| 17.09.2025 | 12,41 | 12,69 | 12,12 | 12,17 | -1,54% | 276.683,00 |
| 16.09.2025 | 12,27 | 12,53 | 12,10 | 12,36 | 0,41% | 173.104,00 |
| 15.09.2025 | 12,58 | 12,80 | 11,82 | 12,31 | -1,68% | 216.544,00 |
| 12.09.2025 | 12,47 | 12,56 | 12,25 | 12,52 | 0,40% | 196.339,00 |
| 11.09.2025 | 11,89 | 12,55 | 11,70 | 12,47 | 4,70% | 148.490,00 |
| 10.09.2025 | 12,33 | 12,42 | 11,85 | 11,91 | 0,76% | 184.557,00 |
| 09.09.2025 | 12,10 | 12,21 | 11,72 | 11,82 | -2,56% | 186.351,00 |
| 08.09.2025 | 12,62 | 12,62 | 11,92 | 12,13 | -4,11% | 148.318,00 |
| 05.09.2025 | 12,19 | 12,91 | 11,98 | 12,65 | 4,20% | 230.201,00 |
| 04.09.2025 | 12,31 | 12,55 | 11,89 | 12,14 | -1,46% | 212.683,00 |
| 03.09.2025 | 12,76 | 13,12 | 12,30 | 12,32 | -1,68% | 344.121,00 |
| 02.09.2025 | 12,61 | 13,24 | 12,31 | 12,53 | -1,10% | 419.357,00 |
| 29.08.2025 | 12,34 | 12,70 | 12,34 | 12,67 | 2,43% | 148.146,00 |
| 28.08.2025 | 12,92 | 13,16 | 12,35 | 12,37 | -3,96% | 290.959,00 |
| 27.08.2025 | 12,57 | 12,96 | 12,50 | 12,88 | 1,90% | 214.839,00 |
| 26.08.2025 | 12,01 | 12,80 | 11,98 | 12,64 | 5,33% | 192.305,00 |
| 25.08.2025 | 11,71 | 12,61 | 11,71 | 12,00 | 2,48% | 354.529,00 |
| 22.08.2025 | 11,72 | 12,28 | 11,60 | 11,71 | 0,09% | 242.316,00 |
| 21.08.2025 | 10,13 | 11,83 | 9,97 | 11,70 | 14,26% | 418.050,00 |
| 20.08.2025 | 10,22 | 10,36 | 9,96 | 10,24 | 0,39% | 197.288,00 |
| 19.08.2025 | 10,88 | 10,88 | 10,01 | 10,20 | -5,64% | 398.233,00 |
| 18.08.2025 | 10,93 | 11,24 | 10,75 | 10,81 | 0,75% | 124.002,00 |
| 15.08.2025 | 11,25 | 11,48 | 10,68 | 10,73 | 0,28% | 215.575,00 |
| 14.08.2025 | 10,63 | 10,80 | 10,32 | 10,70 | -0,47% | 83.461,00 |
| 13.08.2025 | 10,71 | 11,08 | 10,61 | 10,75 | 1,42% | 111.276,00 |
| 12.08.2025 | 10,16 | 10,62 | 10,07 | 10,60 | 4,95% | 131.996,00 |
| 11.08.2025 | 10,40 | 10,57 | 10,00 | 10,10 | -3,35% | 131.776,00 |
| 08.08.2025 | 10,80 | 10,97 | 10,21 | 10,45 | -2,79% | 159.842,00 |
| 07.08.2025 | 11,00 | 11,00 | 10,52 | 10,75 | -2,54% | 120.595,00 |
| 06.08.2025 | 11,40 | 11,40 | 10,93 | 11,03 | -3,67% | 130.409,00 |
| 05.08.2025 | 10,65 | 11,72 | 10,34 | 11,45 | 7,51% | 299.557,00 |
| 04.08.2025 | 10,39 | 10,74 | 10,00 | 10,65 | 2,70% | 203.008,00 |
| 01.08.2025 | 10,78 | 10,82 | 10,33 | 10,37 | -5,12% | 283.932,00 |
| 31.07.2025 | 11,01 | 11,14 | 10,71 | 10,93 | -1,97% | 205.449,00 |
| 30.07.2025 | 11,22 | 11,66 | 10,88 | 11,15 | -0,54% | 209.093,00 |
| 29.07.2025 | 11,16 | 11,22 | 10,71 | 11,21 | 0,90% | 234.852,00 |