1,900€
1,06%
Echtzeit-Aktienkurs TherapeuticsMD Inc.
Bid:
Ask:
Aktienkurse zur TherapeuticsMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 1,96 | 2,03 | 1,93 | 1,93 | -2,78% | - |
| 25.03.2026 | 1,95 | 2,03 | 1,94 | 1,98 | -1,00% | - |
| 24.03.2026 | 1,97 | 2,06 | 1,95 | 2,00 | -0,25% | - |
| 23.03.2026 | 1,95 | 2,01 | 1,90 | 2,01 | 3,08% | - |
| 20.03.2026 | 1,93 | 2,00 | 1,89 | 1,95 | 1,04% | - |
| 19.03.2026 | 1,94 | 1,95 | 1,90 | 1,93 | -0,77% | - |
| 18.03.2026 | 1,96 | 1,97 | 1,91 | 1,94 | 2,65% | - |
| 17.03.2026 | 1,89 | 1,98 | 1,86 | 1,89 | -0,79% | - |
| 16.03.2026 | 1,90 | 1,94 | 1,88 | 1,91 | 0,00% | - |
| 13.03.2026 | 2,00 | 2,01 | 1,88 | 1,91 | -1,80% | - |
| 12.03.2026 | 1,96 | 2,02 | 1,89 | 1,94 | -2,02% | - |
| 11.03.2026 | 1,97 | 2,00 | 1,95 | 1,98 | 0,00% | - |
| 10.03.2026 | 1,95 | 2,00 | 1,93 | 1,98 | 1,02% | - |
| 09.03.2026 | 1,97 | 2,01 | 1,92 | 1,96 | -0,25% | - |
| 06.03.2026 | 1,92 | 1,97 | 1,90 | 1,97 | 3,15% | - |
| 05.03.2026 | 1,88 | 1,94 | 1,86 | 1,91 | -0,26% | - |
| 04.03.2026 | 1,96 | 1,97 | 1,90 | 1,91 | 1,60% | - |
| 03.03.2026 | 1,91 | 1,97 | 1,88 | 1,88 | -2,08% | - |
| 02.03.2026 | 1,91 | 1,96 | 1,88 | 1,92 | 0,26% | - |
| 27.02.2026 | 1,91 | 1,92 | 1,87 | 1,92 | 0,26% | - |
| 26.02.2026 | 1,88 | 1,91 | 1,88 | 1,91 | 0,00% | - |
| 25.02.2026 | 1,87 | 1,95 | 1,86 | 1,91 | -0,52% | - |
| 24.02.2026 | 1,92 | 1,97 | 1,88 | 1,92 | -1,54% | - |
| 23.02.2026 | 1,93 | 1,97 | 1,90 | 1,95 | 0,00% | - |
| 20.02.2026 | 1,99 | 1,99 | 1,91 | 1,95 | -0,51% | - |
| 19.02.2026 | 1,96 | 2,00 | 1,94 | 1,96 | -1,01% | - |
| 18.02.2026 | 1,96 | 2,01 | 1,92 | 1,98 | 1,28% | 16.250,00 |
| 17.02.2026 | 1,96 | 2,02 | 1,90 | 1,96 | 0,00% | - |
| 16.02.2026 | 1,96 | 1,99 | 1,93 | 1,96 | -1,76% | 21.450,00 |
| 13.02.2026 | 2,04 | 2,08 | 1,97 | 1,99 | 0,51% | - |
| 12.02.2026 | 2,05 | 2,05 | 1,98 | 1,98 | 2,06% | - |
| 11.02.2026 | 2,03 | 2,07 | 1,94 | 1,94 | -6,95% | - |
| 10.02.2026 | 2,08 | 2,12 | 2,01 | 2,09 | -0,24% | - |
| 09.02.2026 | 1,94 | 2,12 | 1,90 | 2,09 | 11,17% | - |
| 06.02.2026 | 1,87 | 1,97 | 1,81 | 1,88 | 2,73% | - |
| 05.02.2026 | 1,91 | 1,93 | 1,83 | 1,83 | -4,94% | - |
| 04.02.2026 | 1,97 | 2,00 | 1,86 | 1,93 | -1,28% | - |
| 03.02.2026 | 1,92 | 2,02 | 1,89 | 1,95 | -0,26% | - |
| 02.02.2026 | 1,79 | 1,96 | 1,78 | 1,96 | 5,68% | - |
| 30.01.2026 | 2,00 | 2,03 | 1,81 | 1,85 | -4,15% | - |
| 29.01.2026 | 1,76 | 2,02 | 1,73 | 1,93 | 6,63% | - |
| 28.01.2026 | 2,03 | 2,04 | 1,81 | 1,81 | -11,27% | 420,00 |
| 27.01.2026 | 2,35 | 2,46 | 2,03 | 2,04 | -12,82% | 1.380,00 |
| 26.01.2026 | 2,20 | 2,38 | 2,08 | 2,34 | 8,33% | - |
| 23.01.2026 | 2,19 | 2,24 | 1,99 | 2,16 | 0,93% | 5.600,00 |
| 22.01.2026 | 2,13 | 2,25 | 2,03 | 2,14 | 6,20% | - |
| 21.01.2026 | 2,09 | 2,11 | 2,00 | 2,02 | 4,13% | - |
| 20.01.2026 | 1,92 | 1,99 | 1,86 | 1,94 | 0,00% | - |
| 19.01.2026 | 1,94 | 1,95 | 1,91 | 1,94 | 0,26% | - |
| 16.01.2026 | 1,94 | 2,04 | 1,89 | 1,93 | 0,78% | - |
| 15.01.2026 | 1,78 | 1,92 | 1,77 | 1,92 | 6,39% | - |
| 14.01.2026 | 1,82 | 1,86 | 1,73 | 1,80 | -0,55% | - |
| 13.01.2026 | 1,78 | 1,81 | 1,71 | 1,81 | 1,40% | - |
| 12.01.2026 | 1,85 | 1,86 | 1,74 | 1,79 | -1,38% | - |
| 09.01.2026 | 1,76 | 1,86 | 1,74 | 1,81 | 4,93% | - |
| 08.01.2026 | 1,73 | 1,78 | 1,68 | 1,73 | 2,07% | - |
| 07.01.2026 | 1,72 | 1,76 | 1,55 | 1,69 | -5,59% | - |
| 06.01.2026 | 1,51 | 1,83 | 1,48 | 1,79 | 21,77% | - |
| 05.01.2026 | 1,39 | 1,56 | 1,38 | 1,47 | 9,70% | 45.056,00 |
| 02.01.2026 | 1,40 | 1,42 | 1,34 | 1,34 | -3,60% | - |
| 30.12.2025 | 1,44 | 1,44 | 1,39 | 1,39 | -5,44% | - |
| 29.12.2025 | 1,47 | 1,54 | 1,47 | 1,47 | 2,44% | - |
| 23.12.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,35% | - |
| 22.12.2025 | 1,47 | 1,54 | 1,43 | 1,43 | 0,35% | - |
| 19.12.2025 | 1,44 | 1,47 | 1,41 | 1,43 | -1,72% | - |
| 18.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,75% | - |
| 17.12.2025 | 1,40 | 1,44 | 1,39 | 1,43 | -3,06% | - |
| 16.12.2025 | 1,45 | 1,53 | 1,44 | 1,47 | -4,55% | - |
| 12.12.2025 | 1,58 | 1,59 | 1,53 | 1,54 | -6,10% | - |
| 11.12.2025 | 1,62 | 1,64 | 1,56 | 1,64 | 13,10% | 2.141,00 |
| 09.12.2025 | 1,44 | 1,59 | 1,44 | 1,45 | 0,00% | - |
| 08.12.2025 | 1,53 | 1,57 | 1,41 | 1,45 | 4,32% | 500,00 |
| 05.12.2025 | 1,42 | 1,42 | 1,34 | 1,39 | 8,59% | - |
| 04.12.2025 | 1,37 | 1,40 | 1,28 | 1,28 | -2,29% | - |
| 03.12.2025 | 1,26 | 1,40 | 1,26 | 1,31 | -0,38% | - |
| 02.12.2025 | 1,31 | 1,35 | 1,29 | 1,32 | -0,38% | - |
| 01.12.2025 | 1,46 | 1,48 | 1,31 | 1,32 | -7,04% | - |
| 28.11.2025 | 1,44 | 1,50 | 1,42 | 1,42 | -2,74% | - |
| 27.11.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 2,10% | 1.000,00 |
| 26.11.2025 | 1,43 | 1,51 | 1,41 | 1,43 | 3,62% | - |
| 25.11.2025 | 1,40 | 1,47 | 1,38 | 1,38 | -2,13% | - |
| 24.11.2025 | 1,56 | 1,63 | 1,37 | 1,41 | -2,08% | - |
| 20.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -14,03% | - |
| 19.11.2025 | 1,27 | 1,68 | 1,26 | 1,68 | 25,47% | - |
| 18.11.2025 | 1,33 | 1,38 | 1,25 | 1,34 | -24,58% | - |
| 17.11.2025 | 1,76 | 1,81 | 1,32 | 1,77 | 24,65% | 700,00 |
| 14.11.2025 | 1,39 | 1,44 | 1,36 | 1,42 | -2,41% | - |
| 13.11.2025 | 1,46 | 1,50 | 1,40 | 1,46 | 3,19% | - |
| 12.11.2025 | 1,41 | 1,48 | 1,39 | 1,41 | 1,08% | - |
| 11.11.2025 | 1,19 | 1,48 | 1,19 | 1,40 | 15,29% | - |
| 10.11.2025 | 1,21 | 1,23 | 1,15 | 1,21 | 0,41% | - |
| 07.11.2025 | 1,11 | 1,26 | 1,07 | 1,21 | 9,05% | - |
| 06.11.2025 | 1,04 | 1,12 | 1,03 | 1,11 | 7,28% | - |
| 05.11.2025 | 1,02 | 1,07 | 0,99 | 1,03 | 3,00% | - |
| 04.11.2025 | 1,00 | 1,06 | 0,99 | 1,00 | 0,81% | - |
| 03.11.2025 | 1,05 | 1,07 | 0,99 | 0,99 | -2,75% | - |
| 31.10.2025 | 1,05 | 1,06 | 1,02 | 1,02 | -5,99% | - |
| 30.10.2025 | 1,05 | 1,10 | 1,05 | 1,09 | 7,43% | - |
| 28.10.2025 | 1,12 | 1,14 | 1,01 | 1,01 | -7,34% | - |
| 27.10.2025 | 1,11 | 1,17 | 1,07 | 1,09 | 0,93% | - |