Echtzeit-Aktienkurs Tenax Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Tenax Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 5,91 | 5,91 | 5,70 | 5,88 | 0,00% | 9.466,00 |
| 12.12.2024 | 5,95 | 6,11 | 5,78 | 5,88 | -2,16% | 32.640,00 |
| 11.12.2024 | 6,06 | 6,20 | 5,88 | 6,01 | 1,18% | 33.200,00 |
| 10.12.2024 | 5,51 | 6,03 | 5,51 | 5,94 | 5,23% | 58.279,00 |
| 09.12.2024 | 6,23 | 6,23 | 5,52 | 5,65 | -5,92% | 52.647,00 |
| 06.12.2024 | 6,00 | 6,09 | 5,76 | 6,00 | 1,87% | 66.982,00 |
| 05.12.2024 | 6,29 | 6,60 | 5,70 | 5,89 | -6,51% | 134.451,00 |
| 04.12.2024 | 6,04 | 7,20 | 6,03 | 6,30 | 4,30% | 212.056,00 |
| 03.12.2024 | 5,70 | 6,32 | 5,70 | 6,04 | 5,59% | 128.282,00 |
| 02.12.2024 | 5,38 | 5,72 | 5,28 | 5,72 | 6,72% | 103.118,00 |
| 29.11.2024 | 5,25 | 5,36 | 5,16 | 5,36 | 0,56% | 116.485,00 |
| 27.11.2024 | 5,25 | 5,34 | 5,17 | 5,33 | 3,09% | 104.165,00 |
| 26.11.2024 | 5,06 | 5,25 | 5,02 | 5,17 | 2,17% | 31.337,00 |
| 25.11.2024 | 4,94 | 5,10 | 4,93 | 5,06 | 2,85% | 93.290,00 |
| 22.11.2024 | 4,88 | 4,93 | 4,68 | 4,92 | 3,14% | 56.019,00 |
| 20.11.2024 | 4,86 | 4,98 | 4,77 | 4,77 | -1,85% | 15.153,00 |
| 19.11.2024 | 4,83 | 4,99 | 4,80 | 4,86 | 0,62% | 37.852,00 |
| 18.11.2024 | 4,86 | 5,00 | 4,81 | 4,83 | -0,82% | 24.224,00 |
| 15.11.2024 | 5,00 | 5,00 | 4,86 | 4,87 | -1,42% | 44.852,00 |
| 14.11.2024 | 4,85 | 5,00 | 4,76 | 4,94 | 4,00% | 110.145,00 |
| 13.11.2024 | 4,99 | 4,99 | 4,50 | 4,75 | -3,06% | 232.496,00 |
| 12.11.2024 | 4,99 | 4,99 | 4,81 | 4,90 | -1,94% | 53.065,00 |
| 11.11.2024 | 4,78 | 5,09 | 4,68 | 5,00 | 5,42% | 57.307,00 |
| 08.11.2024 | 4,82 | 4,82 | 4,66 | 4,74 | -1,46% | 17.105,00 |
| 07.11.2024 | 4,65 | 4,82 | 4,64 | 4,81 | 4,34% | 43.330,00 |
| 06.11.2024 | 4,56 | 4,69 | 4,48 | 4,61 | 1,10% | 44.091,00 |
| 05.11.2024 | 4,45 | 4,67 | 4,45 | 4,56 | 2,01% | 15.001,00 |
| 04.11.2024 | 4,53 | 4,68 | 4,46 | 4,47 | -0,33% | 49.762,00 |
| 01.11.2024 | 4,39 | 4,53 | 4,34 | 4,49 | 2,16% | 18.868,00 |
| 31.10.2024 | 4,40 | 4,47 | 4,32 | 4,39 | 2,09% | 29.078,00 |
| 30.10.2024 | 4,52 | 4,63 | 4,30 | 4,30 | -6,32% | 61.722,00 |
| 29.10.2024 | 4,92 | 5,00 | 4,30 | 4,59 | -5,75% | 76.176,00 |
| 28.10.2024 | 4,76 | 5,17 | 4,76 | 4,87 | 2,53% | 94.882,00 |
| 25.10.2024 | 5,03 | 5,60 | 4,75 | 4,75 | -0,63% | 330.526,00 |
| 24.10.2024 | 4,44 | 5,23 | 4,37 | 4,78 | 10,65% | 428.708,00 |
| 23.10.2024 | 4,40 | 4,41 | 4,22 | 4,32 | -0,92% | 51.165,00 |
| 22.10.2024 | 4,04 | 4,50 | 4,04 | 4,36 | 7,65% | 125.421,00 |
| 21.10.2024 | 3,95 | 4,18 | 3,90 | 4,05 | 2,53% | 49.547,00 |
| 18.10.2024 | 3,88 | 3,95 | 3,85 | 3,95 | 1,28% | 43.195,00 |
| 17.10.2024 | 3,81 | 3,90 | 3,80 | 3,90 | 2,63% | 19.604,00 |
| 16.10.2024 | 3,65 | 3,95 | 3,65 | 3,80 | 4,11% | 56.382,00 |
| 15.10.2024 | 3,88 | 3,88 | 3,61 | 3,65 | -3,69% | 33.863,00 |
| 14.10.2024 | 3,56 | 3,97 | 3,56 | 3,79 | 12,36% | 140.802,00 |
| 11.10.2024 | 3,44 | 3,52 | 3,30 | 3,37 | -2,23% | 24.579,00 |
| 10.10.2024 | 3,33 | 3,50 | 3,33 | 3,45 | 2,07% | 8.797,00 |
| 09.10.2024 | 3,38 | 3,39 | 3,25 | 3,38 | 3,05% | 18.139,00 |
| 08.10.2024 | 3,37 | 3,38 | 3,25 | 3,28 | -1,23% | 15.490,00 |
| 07.10.2024 | 3,33 | 3,40 | 3,30 | 3,32 | -0,57% | 16.475,00 |
| 04.10.2024 | 3,39 | 3,54 | 3,29 | 3,34 | 1,83% | 10.167,00 |
| 03.10.2024 | 3,37 | 3,52 | 3,28 | 3,28 | -1,80% | 20.362,00 |
| 02.10.2024 | 3,40 | 3,55 | 3,34 | 3,34 | -1,76% | 28.764,00 |
| 01.10.2024 | 3,47 | 3,54 | 3,40 | 3,40 | -1,73% | 29.345,00 |
| 30.09.2024 | 3,53 | 3,58 | 3,40 | 3,46 | -0,86% | 20.291,00 |
| 27.09.2024 | 3,48 | 3,60 | 3,35 | 3,49 | 1,16% | 33.494,00 |
| 26.09.2024 | 3,52 | 3,64 | 3,45 | 3,45 | -1,43% | 33.091,00 |
| 25.09.2024 | 3,52 | 3,68 | 3,45 | 3,50 | 2,64% | 35.912,00 |
| 24.09.2024 | 3,60 | 3,77 | 3,38 | 3,41 | -4,48% | 48.937,00 |
| 23.09.2024 | 3,64 | 3,78 | 3,56 | 3,57 | 0,00% | 28.998,00 |
| 20.09.2024 | 3,63 | 3,70 | 3,57 | 3,57 | -1,38% | 37.155,00 |
| 19.09.2024 | 3,71 | 3,71 | 3,60 | 3,62 | 0,28% | 14.384,00 |
| 18.09.2024 | 3,84 | 3,93 | 3,61 | 3,61 | -4,24% | 32.056,00 |
| 17.09.2024 | 3,90 | 3,95 | 3,70 | 3,77 | -0,26% | 40.257,00 |
| 16.09.2024 | 3,77 | 3,97 | 3,75 | 3,78 | -0,79% | 13.165,00 |
| 13.09.2024 | 3,63 | 3,90 | 3,63 | 3,81 | 3,25% | 65.933,00 |
| 12.09.2024 | 3,66 | 3,88 | 3,66 | 3,69 | 0,27% | 15.236,00 |
| 11.09.2024 | 3,98 | 3,98 | 3,65 | 3,68 | -1,58% | 42.448,00 |
| 10.09.2024 | 3,65 | 3,78 | 3,61 | 3,74 | 1,88% | 13.991,00 |
| 09.09.2024 | 3,74 | 3,74 | 3,53 | 3,67 | -0,27% | 38.038,00 |
| 06.09.2024 | 3,88 | 3,88 | 3,67 | 3,68 | -5,40% | 50.357,00 |
| 05.09.2024 | 3,96 | 4,01 | 3,82 | 3,89 | 1,83% | 18.950,00 |
| 04.09.2024 | 3,76 | 3,95 | 3,76 | 3,82 | -1,04% | 32.928,00 |
| 03.09.2024 | 4,00 | 4,00 | 3,81 | 3,86 | -3,26% | 16.060,00 |
| 30.08.2024 | 3,85 | 4,00 | 3,85 | 3,99 | 4,45% | 10.079,00 |
| 29.08.2024 | 3,82 | 3,95 | 3,82 | 3,82 | -1,29% | 53.095,00 |
| 28.08.2024 | 3,92 | 3,95 | 3,85 | 3,87 | -3,25% | 10.200,00 |
| 27.08.2024 | 4,07 | 4,11 | 3,91 | 4,00 | -1,72% | 17.330,00 |
| 26.08.2024 | 3,99 | 4,16 | 3,96 | 4,07 | -3,55% | 76.586,00 |
| 23.08.2024 | 4,37 | 4,37 | 4,18 | 4,22 | -2,09% | 69.845,00 |
| 22.08.2024 | 4,25 | 4,33 | 4,15 | 4,31 | 2,13% | 80.074,00 |
| 21.08.2024 | 4,20 | 4,25 | 4,11 | 4,22 | 1,93% | 39.391,00 |
| 20.08.2024 | 4,21 | 4,21 | 4,07 | 4,14 | -2,59% | 36.049,00 |
| 19.08.2024 | 4,19 | 4,31 | 4,19 | 4,25 | 1,43% | 65.658,00 |
| 16.08.2024 | 4,04 | 4,40 | 3,95 | 4,19 | 4,75% | 163.702,00 |
| 15.08.2024 | 3,91 | 4,16 | 3,91 | 4,00 | 1,27% | 96.369,00 |
| 14.08.2024 | 4,00 | 4,00 | 3,72 | 3,95 | -1,99% | 97.071,00 |
| 13.08.2024 | 3,80 | 4,15 | 3,80 | 4,03 | 11,63% | 157.374,00 |
| 12.08.2024 | 4,31 | 4,31 | 3,61 | 3,61 | -10,86% | 139.128,00 |
| 09.08.2024 | 4,20 | 4,36 | 3,93 | 4,05 | -2,17% | 198.938,00 |
| 08.08.2024 | 3,98 | 4,38 | 3,84 | 4,14 | 1,72% | 391.289,00 |
| 07.08.2024 | 3,73 | 4,49 | 3,65 | 4,07 | 8,24% | 1.353.799,00 |
| 06.08.2024 | 4,93 | 5,15 | 3,54 | 3,76 | 28,77% | 28.168.434,00 |
| 05.08.2024 | 2,80 | 3,27 | 2,80 | 2,92 | -5,13% | 92.014,00 |
| 02.08.2024 | 3,07 | 3,11 | 2,91 | 3,08 | -3,81% | 28.223,00 |
| 01.08.2024 | 3,38 | 3,39 | 2,97 | 3,20 | -5,88% | 33.396,00 |
| 31.07.2024 | 3,38 | 3,42 | 3,34 | 3,40 | 0,00% | 7.505,00 |
| 30.07.2024 | 3,35 | 3,50 | 3,35 | 3,40 | 1,49% | 7.363,00 |
| 29.07.2024 | 3,40 | 3,47 | 3,33 | 3,35 | -1,18% | 9.555,00 |
| 26.07.2024 | 3,42 | 3,42 | 3,35 | 3,39 | 2,11% | 1.716,00 |
| 25.07.2024 | 3,48 | 3,49 | 3,32 | 3,32 | -3,63% | 11.784,00 |
| 24.07.2024 | 3,37 | 3,55 | 3,36 | 3,45 | 4,08% | 26.380,00 |