Echtzeit-Aktienkurs Tenax Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Tenax Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 11,82 | 12,19 | 11,50 | 11,85 | -0,84% | 1,00 |
| 04.03.2026 | 11,42 | 12,20 | 11,18 | 11,95 | 4,64% | 203.491,00 |
| 03.03.2026 | 11,65 | 11,87 | 11,11 | 11,42 | -1,72% | 119.446,00 |
| 02.03.2026 | 11,90 | 12,40 | 11,48 | 11,62 | -3,17% | 126.476,00 |
| 27.02.2026 | 11,72 | 12,11 | 11,31 | 12,00 | 2,13% | 944.985,00 |
| 26.02.2026 | 12,46 | 12,46 | 11,61 | 11,75 | -5,09% | 67.593,00 |
| 25.02.2026 | 11,53 | 12,85 | 11,45 | 12,38 | 6,27% | 209.016,00 |
| 24.02.2026 | 12,01 | 12,15 | 11,54 | 11,65 | -3,72% | 105.170,00 |
| 23.02.2026 | 12,17 | 12,57 | 11,90 | 12,10 | -1,31% | 77.760,00 |
| 20.02.2026 | 12,45 | 12,59 | 12,19 | 12,26 | -1,37% | 77.524,00 |
| 19.02.2026 | 12,50 | 12,92 | 12,17 | 12,43 | -0,56% | 226.460,00 |
| 18.02.2026 | 12,37 | 13,14 | 12,28 | 12,50 | 0,16% | 174.308,00 |
| 17.02.2026 | 12,65 | 12,65 | 11,80 | 12,48 | -1,34% | 114.694,00 |
| 13.02.2026 | 12,88 | 13,32 | 12,51 | 12,65 | -2,09% | 143.099,00 |
| 12.02.2026 | 13,04 | 13,21 | 12,60 | 12,92 | -0,62% | 92.053,00 |
| 11.02.2026 | 12,80 | 13,40 | 12,53 | 13,00 | 1,64% | 150.561,00 |
| 10.02.2026 | 14,00 | 14,08 | 12,73 | 12,79 | -1,62% | 159.836,00 |
| 09.02.2026 | 12,66 | 13,02 | 12,58 | 13,00 | 2,12% | 158.447,00 |
| 06.02.2026 | 12,39 | 13,12 | 12,20 | 12,73 | 2,99% | 128.167,00 |
| 05.02.2026 | 12,90 | 13,27 | 12,35 | 12,36 | -5,86% | 237.509,00 |
| 04.02.2026 | 12,95 | 13,34 | 12,40 | 13,13 | 1,39% | 151.557,00 |
| 03.02.2026 | 12,95 | 13,37 | 12,85 | 12,95 | 0,00% | 141.321,00 |
| 02.02.2026 | 12,30 | 13,18 | 12,24 | 12,95 | 3,52% | 248.550,00 |
| 30.01.2026 | 13,45 | 13,80 | 12,36 | 12,51 | -6,43% | 284.596,00 |
| 29.01.2026 | 13,97 | 14,28 | 13,25 | 13,37 | -4,57% | 163.215,00 |
| 28.01.2026 | 14,90 | 15,03 | 14,01 | 14,01 | -5,02% | 235.016,00 |
| 27.01.2026 | 14,30 | 15,64 | 14,10 | 14,75 | 3,65% | 390.797,00 |
| 26.01.2026 | 14,54 | 14,57 | 13,84 | 14,23 | -3,20% | 240.966,00 |
| 23.01.2026 | 14,89 | 15,43 | 14,40 | 14,70 | -0,54% | 196.523,00 |
| 22.01.2026 | 15,81 | 15,81 | 14,25 | 14,78 | -4,95% | 503.527,00 |
| 21.01.2026 | 16,45 | 16,84 | 15,54 | 15,55 | -5,30% | 197.890,00 |
| 20.01.2026 | 16,08 | 16,50 | 15,35 | 16,42 | 2,31% | 237.893,00 |
| 16.01.2026 | 15,91 | 16,65 | 15,28 | 16,05 | 0,94% | 165.816,00 |
| 15.01.2026 | 18,27 | 18,29 | 15,15 | 15,90 | -12,97% | 638.123,00 |
| 14.01.2026 | 15,05 | 18,38 | 14,80 | 18,27 | 21,40% | 1.290.493,00 |
| 13.01.2026 | 14,85 | 15,58 | 14,30 | 15,05 | 2,38% | 263.698,00 |
| 12.01.2026 | 13,42 | 14,84 | 13,42 | 14,70 | 10,53% | 275.583,00 |
| 09.01.2026 | 13,14 | 13,80 | 12,78 | 13,30 | 1,37% | 300.504,00 |
| 08.01.2026 | 12,93 | 13,53 | 12,40 | 13,12 | 2,10% | 283.235,00 |
| 07.01.2026 | 13,40 | 14,02 | 12,40 | 12,85 | -3,17% | 332.002,00 |
| 06.01.2026 | 12,50 | 13,42 | 12,19 | 13,27 | 7,71% | 442.166,00 |
| 05.01.2026 | 13,29 | 13,85 | 11,76 | 12,32 | 11,49% | 635.722,00 |