1,610$
-4,73%
Echtzeit-Aktienkurs TENAX THERAPEUT. DL-,0001
Bid:
Ask:
Aktienkurse zur TENAX THERAPEUT. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,67 | 1,68 | 1,60 | 1,61 | -4,73% | 824.167,00 |
| 11.11.2026 | 1,70 | 1,72 | 1,67 | 1,69 | 0,30% | 757.707,00 |
| 10.11.2026 | 1,76 | 1,77 | 1,62 | 1,69 | -5,34% | 1.107.611,00 |
| 09.11.2026 | 1,72 | 1,83 | 1,65 | 1,78 | 5,64% | 1.504.636,00 |
| 06.11.2026 | 1,64 | 1,72 | 1,62 | 1,69 | 3,37% | 782.893,00 |
| 05.11.2026 | 1,77 | 1,77 | 1,57 | 1,63 | -9,94% | 1.941.599,00 |
| 04.11.2026 | 1,85 | 1,88 | 1,74 | 1,81 | -1,36% | 1.241.546,00 |
| 03.11.2026 | 1,81 | 1,92 | 1,79 | 1,84 | 1,10% | 2.487.869,00 |
| 02.11.2026 | 1,83 | 1,84 | 1,77 | 1,82 | 1,11% | 1.159.566,00 |
| 30.10.2026 | 1,83 | 1,85 | 1,73 | 1,80 | -3,49% | 867.698,00 |
| 29.10.2026 | 1,86 | 2,01 | 1,81 | 1,86 | -1,59% | 2.443.320,00 |
| 28.10.2026 | 1,72 | 1,89 | 1,69 | 1,89 | 9,57% | 1.647.323,00 |
| 27.10.2026 | 1,62 | 1,76 | 1,60 | 1,73 | 4,55% | 1.665.851,00 |
| 26.10.2026 | 1,72 | 1,74 | 1,62 | 1,65 | -4,35% | 1.259.030,00 |
| 23.10.2026 | 1,76 | 1,76 | 1,69 | 1,73 | -2,27% | 852.020,00 |
| 22.10.2026 | 1,74 | 1,84 | 1,65 | 1,77 | 8,28% | 3.282.284,00 |
| 21.10.2026 | 1,65 | 1,70 | 1,62 | 1,63 | -0,61% | 1.817.884,00 |
| 20.10.2026 | 1,50 | 1,64 | 1,50 | 1,64 | 7,54% | 1.411.623,00 |
| 19.10.2026 | 1,41 | 1,54 | 1,41 | 1,53 | 11,72% | 2.566.399,00 |
| 16.10.2026 | 1,50 | 1,52 | 1,37 | 1,37 | -9,60% | 1.592.339,00 |
| 15.10.2026 | 1,53 | 1,56 | 1,51 | 1,51 | -1,63% | 1.887.265,00 |
| 14.10.2026 | 1,60 | 1,65 | 1,53 | 1,54 | -4,06% | 1.896.315,00 |
| 13.10.2026 | 1,84 | 1,84 | 1,58 | 1,60 | -12,57% | 7.621.853,00 |
| 12.10.2026 | 1,88 | 1,88 | 1,83 | 1,83 | -2,14% | 782.897,00 |
| 09.10.2026 | 1,86 | 1,91 | 1,80 | 1,87 | 0,00% | 2.338.306,00 |
| 08.10.2026 | 1,91 | 1,91 | 1,83 | 1,87 | -2,09% | 2.324.911,00 |
| 07.10.2026 | 1,92 | 1,95 | 1,89 | 1,91 | -0,78% | 697.088,00 |
| 06.10.2026 | 1,96 | 2,00 | 1,90 | 1,93 | -1,79% | 1.174.007,00 |
| 05.10.2026 | 1,98 | 1,99 | 1,88 | 1,96 | -1,51% | 1.466.125,00 |
| 02.10.2026 | 1,96 | 2,00 | 1,92 | 1,99 | 3,11% | 2.023.758,00 |
| 01.10.2026 | 1,91 | 1,96 | 1,87 | 1,93 | 2,12% | 2.261.314,00 |
| 30.09.2026 | 1,84 | 1,92 | 1,80 | 1,89 | 2,72% | 4.048.764,00 |
| 29.09.2026 | 1,83 | 1,89 | 1,81 | 1,84 | -1,08% | 2.262.303,00 |
| 28.09.2026 | 1,81 | 1,88 | 1,80 | 1,86 | 2,76% | 2.205.601,00 |
| 25.09.2026 | 1,88 | 1,93 | 1,81 | 1,81 | -4,49% | 1.991.339,00 |
| 24.09.2026 | 1,89 | 1,92 | 1,80 | 1,90 | -1,04% | 4.043.123,00 |
| 23.09.2026 | 1,91 | 1,94 | 1,86 | 1,92 | -1,29% | 2.349.432,00 |
| 22.09.2026 | 1,88 | 1,95 | 1,88 | 1,94 | 3,19% | 2.169.879,00 |
| 21.09.2026 | 1,88 | 1,92 | 1,86 | 1,88 | -1,05% | 2.115.048,00 |
| 18.09.2026 | 1,92 | 1,97 | 1,85 | 1,90 | 2,43% | 6.909.717,00 |
| 17.09.2026 | 1,89 | 1,94 | 1,81 | 1,86 | 1,92% | 3.538.997,00 |
| 16.09.2026 | 1,88 | 1,93 | 1,82 | 1,82 | -1,09% | 2.241.229,00 |
| 15.09.2026 | 1,85 | 1,87 | 1,81 | 1,84 | -0,54% | 1.631.511,00 |
| 14.09.2026 | 1,84 | 1,89 | 1,83 | 1,85 | -0,54% | 1.988.716,00 |
| 11.09.2026 | 1,99 | 2,00 | 1,86 | 1,86 | -4,62% | 2.602.684,00 |
| 10.09.2026 | 2,13 | 2,14 | 1,95 | 1,95 | -8,45% | 4.109.520,00 |
| 09.09.2026 | 2,06 | 2,22 | 2,04 | 2,13 | 7,04% | 9.073.136,00 |
| 08.09.2026 | 1,95 | 2,18 | 1,94 | 1,99 | 2,58% | 7.385.412,00 |
| 04.09.2026 | 1,82 | 1,96 | 1,80 | 1,94 | 8,99% | 4.542.529,00 |
| 03.09.2026 | 2,01 | 2,04 | 1,77 | 1,78 | -3,78% | 13.888.886,00 |
| 02.09.2026 | 1,81 | 1,85 | 1,77 | 1,85 | 3,06% | 2.757.058,00 |
| 01.09.2026 | 1,79 | 1,85 | 1,77 | 1,80 | -2,45% | 4.169.676,00 |
| 31.08.2026 | 2,11 | 2,11 | 1,73 | 1,84 | -13,62% | 17.103.155,00 |
| 28.08.2026 | 2,16 | 2,29 | 2,12 | 2,13 | -2,74% | 2.743.572,00 |
| 27.08.2026 | 2,13 | 2,23 | 2,10 | 2,19 | 3,30% | 2.571.448,00 |
| 26.08.2026 | 2,29 | 2,38 | 2,12 | 2,12 | -8,42% | 5.074.048,00 |
| 25.08.2026 | 2,08 | 2,43 | 2,08 | 2,32 | 25,82% | 14.283.580,00 |
| 24.08.2026 | 1,70 | 1,90 | 1,69 | 1,84 | 5,14% | 4.302.410,00 |
| 21.08.2026 | 1,81 | 1,84 | 1,73 | 1,75 | -1,96% | 4.143.745,00 |
| 20.08.2026 | 1,86 | 1,88 | 1,76 | 1,79 | -6,54% | 4.036.341,00 |
| 19.08.2026 | 1,75 | 1,96 | 1,70 | 1,91 | 13,35% | 11.776.256,00 |
| 18.08.2026 | 1,68 | 1,73 | 1,59 | 1,69 | -1,46% | 13.292.264,00 |
| 17.08.2026 | 1,76 | 1,93 | 1,70 | 1,71 | -5,00% | 9.801.053,00 |
| 14.08.2026 | 1,77 | 1,87 | 1,72 | 1,80 | -1,10% | 5.743.722,00 |
| 13.08.2026 | 1,70 | 1,92 | 1,70 | 1,82 | 4,60% | 10.471.525,00 |
| 12.08.2026 | 1,66 | 1,75 | 1,57 | 1,74 | 7,74% | 12.243.514,00 |
| 11.08.2026 | 1,44 | 1,84 | 1,43 | 1,62 | 17,45% | 32.549.607,00 |
| 10.08.2026 | 1,79 | 1,83 | 1,31 | 1,38 | -89,76% | 63.759.009,00 |
| 07.08.2026 | 13,50 | 14,25 | 13,10 | 13,43 | 0,90% | 2.076.520,00 |
| 06.08.2026 | 12,99 | 13,60 | 12,99 | 13,31 | 1,99% | 1.185.383,00 |
| 05.08.2026 | 13,53 | 13,74 | 12,97 | 13,05 | -5,43% | 2.073.312,00 |
| 04.08.2026 | 14,51 | 14,64 | 13,18 | 13,80 | -3,56% | 2.186.454,00 |
| 03.08.2026 | 13,76 | 14,57 | 13,12 | 14,31 | 4,61% | 1.997.236,00 |
| 31.07.2026 | 15,04 | 15,52 | 13,65 | 13,68 | -9,40% | 1.758.669,00 |
| 30.07.2026 | 14,90 | 15,23 | 14,50 | 15,10 | 1,82% | 1.957.792,00 |
| 29.07.2026 | 15,86 | 16,25 | 14,64 | 14,83 | -6,05% | 1.565.243,00 |
| 28.07.2026 | 16,47 | 16,50 | 15,29 | 15,79 | -2,44% | 1.497.217,00 |
| 27.07.2026 | 14,75 | 16,28 | 14,72 | 16,18 | 11,32% | 1.801.676,00 |
| 24.07.2026 | 14,62 | 14,84 | 14,22 | 14,54 | -0,65% | 1.159.723,00 |
| 23.07.2026 | 14,64 | 15,06 | 14,35 | 14,63 | -1,08% | 1.400.561,00 |
| 22.07.2026 | 15,92 | 16,26 | 14,00 | 14,79 | -5,86% | 1.638.134,00 |
| 21.07.2026 | 15,66 | 16,25 | 15,43 | 15,71 | 0,19% | 1.217.966,00 |
| 20.07.2026 | 15,81 | 16,02 | 15,08 | 15,68 | -1,07% | 822.996,00 |
| 17.07.2026 | 14,78 | 16,18 | 14,55 | 15,85 | 5,11% | 808.271,00 |
| 16.07.2026 | 15,25 | 15,44 | 14,59 | 15,08 | -1,63% | 924.558,00 |
| 15.07.2026 | 15,57 | 16,05 | 15,03 | 15,33 | -1,48% | 967.420,00 |
| 14.07.2026 | 16,07 | 16,13 | 15,25 | 15,56 | -2,63% | 1.258.711,00 |
| 13.07.2026 | 17,12 | 17,22 | 15,89 | 15,98 | -8,95% | 1.295.200,00 |
| 10.07.2026 | 18,15 | 18,31 | 17,00 | 17,55 | -4,20% | 1.049.649,00 |
| 09.07.2026 | 18,00 | 19,40 | 17,73 | 18,32 | 3,44% | 1.522.101,00 |
| 08.07.2026 | 17,07 | 17,88 | 16,75 | 17,71 | 2,02% | 1.196.124,00 |
| 07.07.2026 | 16,20 | 17,61 | 15,80 | 17,36 | 6,80% | 1.627.723,00 |
| 06.07.2026 | 15,47 | 16,61 | 15,28 | 16,26 | 5,14% | 1.501.616,00 |
| 02.07.2026 | 14,66 | 15,49 | 14,00 | 15,46 | 16,42% | 3.894.945,00 |
| 01.07.2026 | 14,40 | 14,88 | 13,22 | 13,28 | -8,73% | 823.832,00 |
| 30.06.2026 | 13,87 | 14,85 | 13,72 | 14,55 | 7,78% | 1.311.753,00 |
| 29.06.2026 | 13,29 | 13,68 | 12,96 | 13,50 | 0,45% | 641.660,00 |
| 26.06.2026 | 12,83 | 13,87 | 12,83 | 13,44 | 4,39% | 5.088.490,00 |
| 25.06.2026 | 12,84 | 13,34 | 12,41 | 12,88 | -0,58% | 674.212,00 |
| 24.06.2026 | 13,60 | 13,85 | 12,93 | 12,95 | -5,06% | 686.176,00 |