5,785$
2,03%
Echtzeit-Aktienkurs Tenax Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Tenax Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 5,79 | 6,50 | 5,34 | 5,79 | 2,03% | 174.258,00 |
| 18.06.2025 | 5,79 | 6,04 | 5,62 | 5,67 | -0,18% | 10.857,00 |
| 17.06.2025 | 5,94 | 6,13 | 5,65 | 5,68 | -7,04% | 3.682,00 |
| 16.06.2025 | 5,88 | 6,12 | 5,65 | 6,11 | 7,19% | 36.649,00 |
| 13.06.2025 | 5,92 | 5,97 | 5,63 | 5,70 | -2,56% | 10.786,00 |
| 12.06.2025 | 5,80 | 6,22 | 5,80 | 5,85 | 1,83% | 6.802,00 |
| 11.06.2025 | 5,75 | 5,89 | 5,65 | 5,75 | -0,61% | 10.267,00 |
| 10.06.2025 | 5,85 | 6,05 | 5,78 | 5,78 | -1,37% | 13.259,00 |
| 09.06.2025 | 6,14 | 6,14 | 5,84 | 5,86 | -3,30% | 12.907,00 |
| 06.06.2025 | 5,90 | 6,06 | 5,82 | 6,06 | 3,06% | 16.094,00 |
| 05.06.2025 | 5,76 | 5,94 | 5,62 | 5,88 | 0,34% | 10.824,00 |
| 04.06.2025 | 6,00 | 6,05 | 5,60 | 5,86 | -0,44% | 58.827,00 |
| 03.06.2025 | 6,10 | 6,10 | 5,89 | 5,89 | -3,19% | 18.574,00 |
| 02.06.2025 | 6,26 | 6,26 | 6,03 | 6,08 | 0,50% | 6.579,00 |
| 30.05.2025 | 6,15 | 6,31 | 6,05 | 6,05 | -1,63% | 2.631,00 |
| 29.05.2025 | 6,23 | 6,23 | 6,03 | 6,15 | 1,32% | 5.801,00 |
| 28.05.2025 | 6,03 | 6,21 | 6,03 | 6,07 | 0,33% | 3.644,00 |
| 27.05.2025 | 6,07 | 6,31 | 6,05 | 6,05 | 0,02% | 8.299,00 |
| 23.05.2025 | 6,25 | 6,25 | 6,00 | 6,05 | -1,64% | 2.519,00 |
| 22.05.2025 | 6,09 | 6,33 | 6,08 | 6,15 | 1,32% | 10.829,00 |
| 21.05.2025 | 5,90 | 6,20 | 5,90 | 6,07 | 1,17% | 5.743,00 |
| 20.05.2025 | 5,91 | 6,11 | 5,88 | 6,00 | -0,33% | 25.211,00 |
| 19.05.2025 | 5,87 | 6,29 | 5,83 | 6,02 | 2,21% | 21.358,00 |
| 16.05.2025 | 5,75 | 6,11 | 5,60 | 5,89 | 3,88% | 12.666,00 |
| 15.05.2025 | 5,75 | 6,01 | 5,67 | 5,67 | -0,18% | 11.246,00 |
| 14.05.2025 | 5,75 | 5,75 | 5,62 | 5,68 | 0,18% | 9.051,00 |
| 13.05.2025 | 5,68 | 5,75 | 5,65 | 5,67 | -0,70% | 3.471,00 |
| 12.05.2025 | 5,72 | 5,77 | 5,58 | 5,71 | 2,51% | 5.572,00 |
| 09.05.2025 | 5,78 | 5,79 | 5,56 | 5,57 | -4,30% | 3.954,00 |
| 08.05.2025 | 5,59 | 5,82 | 5,49 | 5,82 | 4,45% | 12.199,00 |
| 07.05.2025 | 5,68 | 5,83 | 5,54 | 5,57 | 3,96% | 12.954,00 |
| 06.05.2025 | 5,87 | 5,87 | 5,34 | 5,36 | -4,63% | 19.392,00 |
| 05.05.2025 | 5,77 | 5,85 | 5,52 | 5,62 | -2,52% | 6.102,00 |
| 02.05.2025 | 5,83 | 5,90 | 5,75 | 5,77 | 0,61% | 6.930,00 |
| 01.05.2025 | 5,70 | 5,83 | 5,56 | 5,73 | -0,52% | 19.640,00 |
| 30.04.2025 | 5,52 | 5,88 | 5,48 | 5,76 | 1,68% | 13.997,00 |
| 29.04.2025 | 5,83 | 5,85 | 5,67 | 5,67 | -3,51% | 7.458,00 |
| 28.04.2025 | 5,85 | 6,00 | 5,64 | 5,87 | 1,22% | 5.751,00 |
| 25.04.2025 | 5,66 | 5,90 | 5,66 | 5,80 | 0,52% | 6.973,00 |
| 24.04.2025 | 5,31 | 5,77 | 5,31 | 5,77 | 5,68% | 18.593,00 |
| 23.04.2025 | 5,06 | 5,49 | 5,06 | 5,46 | 7,06% | 18.533,00 |
| 22.04.2025 | 5,18 | 5,21 | 4,63 | 5,10 | -0,78% | 45.114,00 |
| 21.04.2025 | 5,35 | 5,35 | 5,11 | 5,14 | -3,38% | 10.477,00 |
| 17.04.2025 | 5,50 | 5,51 | 5,19 | 5,32 | -2,39% | 14.115,00 |
| 16.04.2025 | 5,43 | 5,68 | 5,36 | 5,45 | 0,37% | 8.148,00 |
| 15.04.2025 | 5,40 | 5,70 | 5,36 | 5,43 | -0,55% | 13.040,00 |
| 14.04.2025 | 5,71 | 5,71 | 5,39 | 5,46 | -1,80% | 6.309,00 |
| 11.04.2025 | 5,35 | 5,75 | 5,35 | 5,56 | 3,93% | 3.755,00 |
| 10.04.2025 | 5,53 | 5,68 | 5,35 | 5,35 | -3,25% | 7.723,00 |
| 09.04.2025 | 5,60 | 5,77 | 5,31 | 5,53 | -5,15% | 11.682,00 |
| 08.04.2025 | 6,16 | 6,17 | 5,75 | 5,83 | 1,39% | 3.881,00 |
| 07.04.2025 | 5,73 | 5,86 | 5,17 | 5,75 | -0,86% | 44.419,00 |
| 04.04.2025 | 6,07 | 6,25 | 5,67 | 5,80 | -3,33% | 24.650,00 |
| 03.04.2025 | 6,16 | 6,37 | 5,92 | 6,00 | -4,76% | 60.888,00 |
| 02.04.2025 | 6,48 | 6,48 | 6,26 | 6,30 | -0,94% | 4.768,00 |
| 01.04.2025 | 6,44 | 6,44 | 6,29 | 6,36 | 1,92% | 5.338,00 |
| 31.03.2025 | 6,34 | 6,59 | 6,17 | 6,24 | -3,85% | 15.061,00 |
| 28.03.2025 | 6,12 | 6,63 | 6,08 | 6,49 | 5,02% | 38.655,00 |
| 27.03.2025 | 6,32 | 6,76 | 6,00 | 6,18 | 0,78% | 8.162,00 |
| 26.03.2025 | 6,71 | 6,71 | 6,04 | 6,13 | -2,04% | 22.240,00 |
| 25.03.2025 | 6,16 | 6,41 | 6,16 | 6,26 | 0,97% | 4.140,00 |
| 24.03.2025 | 6,69 | 6,72 | 6,00 | 6,20 | -4,32% | 51.152,00 |
| 21.03.2025 | 6,53 | 6,65 | 6,20 | 6,48 | 0,78% | 100.477,00 |
| 20.03.2025 | 6,30 | 6,51 | 6,26 | 6,43 | 0,00% | 15.792,00 |
| 19.03.2025 | 6,21 | 6,59 | 6,20 | 6,43 | 2,88% | 4.632,00 |
| 18.03.2025 | 6,16 | 6,34 | 6,16 | 6,25 | 0,32% | 6.612,00 |
| 17.03.2025 | 6,31 | 6,39 | 6,15 | 6,23 | -2,81% | 9.396,00 |
| 14.03.2025 | 6,36 | 6,52 | 6,10 | 6,41 | 0,79% | 3.663,00 |
| 13.03.2025 | 6,35 | 6,55 | 6,14 | 6,36 | -0,62% | 21.389,00 |
| 12.03.2025 | 6,08 | 6,40 | 6,08 | 6,40 | -0,93% | 1.658,00 |
| 11.03.2025 | 5,98 | 6,59 | 5,80 | 6,46 | 7,31% | 20.182,00 |
| 10.03.2025 | 6,33 | 6,33 | 6,01 | 6,02 | -2,75% | 11.346,00 |
| 07.03.2025 | 5,95 | 6,20 | 5,95 | 6,19 | 4,03% | 16.623,00 |
| 06.03.2025 | 6,06 | 6,23 | 5,91 | 5,95 | -4,49% | 33.815,00 |
| 05.03.2025 | 6,10 | 6,37 | 5,93 | 6,23 | 3,15% | 468.523,00 |
| 04.03.2025 | 5,67 | 6,06 | 5,58 | 6,04 | 6,15% | 9.303,00 |
| 03.03.2025 | 5,93 | 6,47 | 5,69 | 5,69 | -4,69% | 12.367,00 |
| 28.02.2025 | 6,17 | 6,17 | 5,94 | 5,97 | -0,67% | 5.858,00 |
| 27.02.2025 | 6,08 | 6,14 | 5,93 | 6,01 | -1,15% | 13.994,00 |
| 26.02.2025 | 5,90 | 6,09 | 5,90 | 6,08 | 3,05% | 8.057,00 |
| 25.02.2025 | 6,25 | 6,25 | 5,68 | 5,90 | -6,94% | 34.009,00 |
| 24.02.2025 | 6,62 | 6,75 | 6,24 | 6,34 | -6,07% | 13.013,00 |
| 21.02.2025 | 6,37 | 6,86 | 6,37 | 6,75 | 10,11% | 32.871,00 |
| 20.02.2025 | 6,98 | 6,98 | 6,10 | 6,13 | -8,51% | 59.341,00 |
| 19.02.2025 | 7,09 | 7,30 | 6,50 | 6,70 | -5,23% | 67.873,00 |
| 18.02.2025 | 7,40 | 7,40 | 6,92 | 7,07 | -1,81% | 14.776,00 |
| 14.02.2025 | 7,45 | 7,45 | 7,11 | 7,20 | -1,37% | 14.197,00 |
| 13.02.2025 | 7,66 | 7,69 | 7,16 | 7,30 | -2,93% | 25.076,00 |
| 12.02.2025 | 7,48 | 7,65 | 7,28 | 7,52 | 2,17% | 30.025,00 |
| 11.02.2025 | 7,50 | 7,66 | 7,10 | 7,36 | -5,15% | 18.456,00 |
| 10.02.2025 | 7,25 | 7,89 | 6,94 | 7,76 | 7,33% | 98.419,00 |
| 07.02.2025 | 7,07 | 7,33 | 7,07 | 7,23 | 2,26% | 136.979,00 |
| 06.02.2025 | 6,70 | 7,10 | 6,70 | 7,07 | 6,32% | 243.836,00 |
| 05.02.2025 | 6,45 | 6,97 | 6,41 | 6,65 | 10,93% | 105.435,00 |
| 04.02.2025 | 6,10 | 6,13 | 5,89 | 6,00 | 0,76% | 8.186,00 |
| 03.02.2025 | 5,85 | 6,40 | 5,85 | 5,95 | -0,83% | 17.343,00 |
| 31.01.2025 | 5,93 | 6,28 | 5,89 | 6,00 | 0,00% | 122.911,00 |
| 30.01.2025 | 6,06 | 6,24 | 5,91 | 6,00 | -1,64% | 8.660,00 |
| 29.01.2025 | 6,20 | 6,20 | 6,02 | 6,10 | -1,77% | 6.424,00 |
| 28.01.2025 | 6,30 | 6,46 | 6,07 | 6,21 | -2,66% | 12.776,00 |