27,950$
-4,35%
Echtzeit-Aktienkurs Tyra Biosciences Inc
Bid:
Ask:
Aktienkurse zur Tyra Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 26,28 | 27,66 | 25,99 | 26,79 | 1,90% | 793.775,00 |
| 31.12.2025 | 25,46 | 26,41 | 25,36 | 26,29 | 3,34% | 592.435,00 |
| 30.12.2025 | 25,35 | 25,63 | 25,05 | 25,44 | -0,12% | 355.293,00 |
| 29.12.2025 | 25,73 | 26,17 | 24,88 | 25,47 | -1,89% | 346.917,00 |
| 26.12.2025 | 26,03 | 26,18 | 25,45 | 25,96 | -0,31% | 240.463,00 |
| 24.12.2025 | 26,00 | 26,34 | 25,66 | 26,04 | 0,81% | 200.242,00 |
| 23.12.2025 | 25,21 | 26,03 | 24,65 | 25,83 | 1,77% | 634.523,00 |
| 22.12.2025 | 25,50 | 26,09 | 25,10 | 25,38 | -0,51% | 390.487,00 |
| 19.12.2025 | 23,04 | 25,88 | 23,00 | 25,51 | 10,96% | 2.092.771,00 |
| 18.12.2025 | 22,71 | 23,39 | 22,63 | 22,99 | 1,73% | 414.407,00 |
| 17.12.2025 | 23,00 | 23,74 | 22,43 | 22,60 | -1,61% | 456.649,00 |
| 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 |