12,360$
3,00%
Echtzeit-Aktienkurs Tenax Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Tenax Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 11,89 | 12,75 | 11,85 | 12,36 | 3,00% | 442.562,00 |
| 20.05.2026 | 11,51 | 12,18 | 11,51 | 12,00 | 4,58% | 326.222,00 |
| 19.05.2026 | 11,46 | 11,56 | 10,95 | 11,48 | -1,42% | 356.008,00 |
| 18.05.2026 | 12,00 | 12,29 | 11,18 | 11,64 | -2,55% | 821.553,00 |
| 15.05.2026 | 11,74 | 12,37 | 11,40 | 11,95 | 0,38% | 727.691,00 |
| 14.05.2026 | 11,91 | 12,18 | 11,67 | 11,90 | -0,25% | 326.741,00 |
| 13.05.2026 | 12,17 | 12,30 | 11,76 | 11,93 | -1,73% | 431.573,00 |
| 12.05.2026 | 12,27 | 12,37 | 11,66 | 12,14 | 1,76% | 511.647,00 |
| 11.05.2026 | 11,70 | 12,32 | 11,55 | 11,93 | 2,40% | 1.164.436,00 |
| 08.05.2026 | 11,79 | 11,86 | 11,41 | 11,65 | 0,09% | 927.196,00 |
| 07.05.2026 | 12,05 | 12,21 | 11,43 | 11,64 | -3,16% | 787.108,00 |
| 06.05.2026 | 12,55 | 12,77 | 11,99 | 12,02 | -4,07% | 1.075.109,00 |
| 05.05.2026 | 13,36 | 13,39 | 12,47 | 12,53 | -5,51% | 416.378,00 |
| 04.05.2026 | 12,88 | 13,40 | 12,80 | 13,26 | 4,08% | 504.408,00 |
| 01.05.2026 | 13,24 | 13,32 | 12,56 | 12,74 | -3,04% | 434.453,00 |
| 30.04.2026 | 13,27 | 13,73 | 13,04 | 13,14 | 2,82% | 508.301,00 |
| 29.04.2026 | 14,54 | 14,60 | 12,67 | 12,78 | -12,47% | 546.125,00 |
| 28.04.2026 | 15,05 | 15,10 | 13,52 | 14,60 | -3,38% | 940.292,00 |
| 27.04.2026 | 14,18 | 15,84 | 14,17 | 15,11 | 6,15% | 1.976.805,00 |
| 24.04.2026 | 14,09 | 14,50 | 13,67 | 14,24 | 2,04% | 365.363,00 |
| 23.04.2026 | 13,88 | 14,08 | 13,52 | 13,95 | 0,43% | 275.693,00 |
| 22.04.2026 | 13,82 | 14,16 | 13,40 | 13,89 | 1,68% | 456.330,00 |
| 21.04.2026 | 14,12 | 14,59 | 13,63 | 13,66 | -3,12% | 274.003,00 |
| 20.04.2026 | 14,62 | 14,62 | 13,81 | 14,10 | -2,42% | 509.591,00 |
| 17.04.2026 | 13,70 | 14,50 | 13,10 | 14,45 | 7,20% | 764.310,00 |
| 16.04.2026 | 14,05 | 14,91 | 13,28 | 13,48 | -4,36% | 511.828,00 |
| 15.04.2026 | 14,61 | 14,92 | 13,97 | 14,10 | -4,63% | 613.444,00 |
| 14.04.2026 | 14,53 | 15,00 | 14,42 | 14,78 | 1,93% | 621.853,00 |
| 13.04.2026 | 14,38 | 14,59 | 14,23 | 14,50 | 0,52% | 219.396,00 |
| 10.04.2026 | 15,05 | 15,05 | 13,94 | 14,43 | -3,64% | 198.101,00 |
| 09.04.2026 | 15,00 | 15,35 | 14,33 | 14,97 | -0,47% | 1.161.808,00 |
| 08.04.2026 | 15,00 | 15,25 | 14,70 | 15,04 | 3,44% | 526.811,00 |
| 07.04.2026 | 14,85 | 15,03 | 14,19 | 14,54 | -2,28% | 286.857,00 |
| 06.04.2026 | 15,02 | 16,52 | 14,80 | 14,88 | -0,90% | 834.624,00 |
| 02.04.2026 | 15,68 | 15,98 | 14,80 | 15,02 | -6,21% | 335.121,00 |
| 01.04.2026 | 15,90 | 16,95 | 15,56 | 16,01 | 0,22% | 547.876,00 |
| 31.03.2026 | 14,01 | 16,30 | 13,85 | 15,98 | 14,03% | 607.370,00 |
| 30.03.2026 | 14,86 | 15,12 | 13,61 | 14,01 | -5,97% | 253.320,00 |
| 27.03.2026 | 14,99 | 15,25 | 14,39 | 14,90 | -1,00% | 355.549,00 |
| 26.03.2026 | 13,96 | 15,12 | 13,74 | 15,05 | 7,50% | 382.156,00 |
| 25.03.2026 | 13,36 | 14,08 | 13,31 | 14,00 | 5,90% | 351.043,00 |
| 24.03.2026 | 14,07 | 14,09 | 13,22 | 13,22 | -7,49% | 354.897,00 |
| 23.03.2026 | 14,34 | 14,90 | 13,79 | 14,29 | 0,56% | 225.120,00 |
| 20.03.2026 | 14,90 | 15,33 | 14,00 | 14,21 | -4,69% | 224.114,00 |
| 19.03.2026 | 15,29 | 15,89 | 14,22 | 14,91 | -4,24% | 289.023,00 |
| 18.03.2026 | 15,06 | 16,27 | 15,00 | 15,57 | 2,64% | 449.198,00 |
| 17.03.2026 | 14,82 | 15,74 | 14,56 | 15,17 | 8,51% | 670.683,00 |
| 16.03.2026 | 14,42 | 14,96 | 13,81 | 13,98 | 1,01% | 372.218,00 |
| 13.03.2026 | 14,18 | 14,85 | 13,70 | 13,84 | -3,08% | 273.585,00 |
| 12.03.2026 | 14,81 | 15,53 | 14,02 | 14,28 | -2,33% | 326.124,00 |
| 11.03.2026 | 14,71 | 15,25 | 13,62 | 14,62 | 1,04% | 834.244,00 |
| 10.03.2026 | 12,00 | 14,60 | 12,00 | 14,47 | 29,78% | 2.121.190,00 |
| 09.03.2026 | 10,50 | 11,82 | 10,44 | 11,15 | 4,25% | 530.991,00 |
| 06.03.2026 | 11,50 | 11,87 | 10,63 | 10,70 | -9,75% | 208.062,00 |
| 05.03.2026 | 11,82 | 12,19 | 11,50 | 11,85 | -1,17% | 264.847,00 |
| 04.03.2026 | 11,42 | 12,20 | 11,18 | 11,99 | 4,99% | 203.491,00 |
| 03.03.2026 | 11,65 | 11,87 | 11,11 | 11,42 | -1,97% | 119.446,00 |
| 02.03.2026 | 11,90 | 12,40 | 11,48 | 11,65 | -2,92% | 126.461,00 |
| 27.02.2026 | 11,72 | 12,11 | 11,31 | 12,00 | 2,13% | 944.984,00 |
| 26.02.2026 | 12,46 | 12,46 | 11,61 | 11,75 | -5,09% | 67.592,00 |
| 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 | -3,16% | 105.169,00 |
| 23.02.2026 | 12,17 | 12,57 | 11,90 | 12,03 | -1,88% | 77.760,00 |
| 20.02.2026 | 12,45 | 12,59 | 12,19 | 12,26 | -0,65% | 77.324,00 |
| 19.02.2026 | 12,50 | 12,92 | 12,17 | 12,34 | -0,88% | 226.383,00 |
| 18.02.2026 | 12,37 | 13,14 | 12,28 | 12,45 | 0,16% | 174.258,00 |
| 17.02.2026 | 12,65 | 12,65 | 11,80 | 12,43 | -1,74% | 114.693,00 |
| 13.02.2026 | 12,88 | 13,32 | 12,51 | 12,65 | -1,79% | 143.099,00 |
| 12.02.2026 | 13,04 | 13,21 | 12,60 | 12,88 | -0,92% | 92.052,00 |
| 11.02.2026 | 12,80 | 13,40 | 12,53 | 13,00 | 2,12% | 150.558,00 |
| 10.02.2026 | 14,00 | 14,08 | 12,73 | 12,73 | -2,15% | 158.235,00 |
| 09.02.2026 | 12,80 | 13,02 | 12,58 | 13,01 | 1,88% | 157.833,00 |
| 06.02.2026 | 12,39 | 13,12 | 12,20 | 12,77 | 2,41% | 127.963,00 |
| 05.02.2026 | 12,90 | 13,27 | 12,35 | 12,47 | -5,03% | 223.412,00 |
| 04.02.2026 | 12,95 | 13,34 | 12,42 | 13,13 | 1,39% | 151.094,00 |
| 03.02.2026 | 12,95 | 13,37 | 12,90 | 12,95 | 0,00% | 141.171,00 |
| 02.02.2026 | 12,30 | 13,18 | 12,29 | 12,95 | 3,43% | 247.919,00 |
| 30.01.2026 | 13,45 | 13,53 | 12,36 | 12,52 | -6,36% | 284.595,00 |
| 29.01.2026 | 13,97 | 14,25 | 13,25 | 13,37 | -4,57% | 163.010,00 |
| 28.01.2026 | 14,90 | 15,03 | 14,01 | 14,01 | -5,02% | 233.986,00 |
| 27.01.2026 | 14,30 | 15,64 | 14,10 | 14,75 | 3,65% | 389.847,00 |
| 26.01.2026 | 14,54 | 14,57 | 13,84 | 14,23 | -3,72% | 239.376,00 |
| 22.01.2026 | 15,81 | 15,81 | 14,25 | 14,78 | -4,95% | 503.466,00 |
| 21.01.2026 | 16,45 | 16,84 | 15,54 | 15,55 | -5,13% | 187.118,00 |
| 20.01.2026 | 16,08 | 16,50 | 15,35 | 16,39 | 2,12% | 237.760,00 |
| 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% | 637.300,00 |
| 14.01.2026 | 15,05 | 18,38 | 14,80 | 18,27 | 21,40% | 1.271.378,00 |
| 13.01.2026 | 14,85 | 15,58 | 14,30 | 15,05 | 2,38% | 263.514,00 |
| 12.01.2026 | 13,42 | 14,84 | 13,42 | 14,70 | 10,53% | 275.484,00 |
| 09.01.2026 | 13,14 | 13,80 | 12,97 | 13,30 | 1,37% | 300.478,00 |
| 08.01.2026 | 12,93 | 13,53 | 12,40 | 13,12 | 2,10% | 283.232,00 |
| 07.01.2026 | 13,40 | 14,02 | 12,40 | 12,85 | -3,17% | 331.496,00 |
| 06.01.2026 | 12,50 | 13,42 | 12,19 | 13,27 | 7,71% | 441.546,00 |
| 05.01.2026 | 13,29 | 13,85 | 11,76 | 12,32 | 11,49% | 625.726,00 |
| 02.01.2026 | 12,27 | 12,66 | 10,94 | 11,05 | -9,35% | 85.041,00 |
| 31.12.2025 | 11,96 | 12,34 | 11,84 | 12,19 | 1,58% | 67.215,00 |
| 30.12.2025 | 12,21 | 12,32 | 11,70 | 12,00 | -1,48% | 122.416,00 |
| 29.12.2025 | 12,65 | 12,70 | 12,11 | 12,18 | -3,87% | 45.614,00 |
| 26.12.2025 | 12,56 | 13,00 | 12,04 | 12,67 | 0,96% | 117.874,00 |