3,180$
-4,22%
Echtzeit-Aktienkurs Thryv Holdings
Bid:
Ask:
Aktienkurse zur Thryv Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,23 | 3,34 | 3,06 | 3,18 | -4,22% | 1.189.451,00 |
| 05.03.2026 | 3,20 | 3,69 | 3,19 | 3,32 | 4,40% | 1.432.410,00 |
| 04.03.2026 | 3,34 | 3,52 | 3,11 | 3,18 | 8,16% | 1.853.848,00 |
| 03.03.2026 | 2,55 | 2,94 | 2,51 | 2,94 | 9,70% | 2.573.686,00 |
| 02.03.2026 | 2,23 | 2,70 | 2,19 | 2,68 | 15,77% | 3.883.637,00 |
| 27.02.2026 | 2,04 | 2,35 | 1,91 | 2,32 | 9,98% | 8.249.453,00 |
| 26.02.2026 | 3,27 | 3,29 | 2,06 | 2,11 | -46,57% | 6.492.796,00 |
| 25.02.2026 | 3,76 | 3,96 | 3,75 | 3,94 | 5,07% | 1.014.016,00 |
| 24.02.2026 | 3,71 | 3,87 | 3,69 | 3,75 | -3,85% | 641.961,00 |
| 20.02.2026 | 3,64 | 4,05 | 3,60 | 3,90 | 2,77% | 1.479.310,00 |
| 19.02.2026 | 3,62 | 3,89 | 3,61 | 3,80 | -0,26% | 578.783,00 |
| 18.02.2026 | 3,60 | 3,98 | 3,56 | 3,81 | 5,84% | 1.394.216,00 |
| 17.02.2026 | 3,60 | 3,65 | 3,46 | 3,60 | -0,69% | 639.221,00 |
| 13.02.2026 | 3,62 | 3,73 | 3,55 | 3,62 | 0,14% | 470.240,00 |
| 12.02.2026 | 3,83 | 3,90 | 3,51 | 3,62 | -5,37% | 937.121,00 |
| 11.02.2026 | 4,12 | 4,20 | 3,73 | 3,82 | -7,06% | 989.922,00 |
| 10.02.2026 | 3,93 | 4,36 | 3,93 | 4,11 | 4,31% | 2.520.288,00 |
| 09.02.2026 | 3,87 | 4,02 | 3,70 | 3,94 | 1,03% | 1.357.799,00 |
| 06.02.2026 | 3,94 | 4,14 | 3,78 | 3,90 | 0,26% | 1.416.719,00 |
| 05.02.2026 | 4,24 | 4,26 | 3,85 | 3,89 | -8,04% | 1.352.708,00 |
| 04.02.2026 | 4,43 | 4,51 | 4,19 | 4,23 | -4,62% | 1.318.647,00 |
| 03.02.2026 | 4,70 | 4,77 | 4,33 | 4,44 | -5,44% | 875.428,00 |
| 02.02.2026 | 4,79 | 5,01 | 4,69 | 4,69 | -2,70% | 617.253,00 |
| 30.01.2026 | 4,71 | 4,83 | 4,58 | 4,82 | 0,84% | 1.051.608,00 |
| 29.01.2026 | 4,61 | 4,79 | 4,46 | 4,78 | 3,69% | 806.369,00 |
| 28.01.2026 | 4,52 | 4,71 | 4,52 | 4,61 | 1,99% | 692.388,00 |
| 27.01.2026 | 4,81 | 4,81 | 4,51 | 4,52 | -6,80% | 684.607,00 |
| 26.01.2026 | 5,00 | 5,06 | 4,83 | 4,85 | -9,73% | 569.922,00 |
| 22.01.2026 | 5,10 | 5,45 | 5,08 | 5,37 | 6,40% | 835.528,00 |
| 21.01.2026 | 4,97 | 5,20 | 4,97 | 5,05 | 1,81% | 497.635,00 |
| 20.01.2026 | 5,02 | 5,16 | 4,94 | 4,96 | -4,25% | 448.050,00 |
| 16.01.2026 | 5,34 | 5,35 | 5,12 | 5,18 | -3,36% | 635.877,00 |
| 15.01.2026 | 5,45 | 5,53 | 5,30 | 5,36 | -2,37% | 536.033,00 |
| 14.01.2026 | 5,32 | 5,51 | 5,24 | 5,49 | 3,20% | 712.633,00 |
| 13.01.2026 | 5,61 | 5,62 | 5,31 | 5,32 | -5,17% | 802.227,00 |
| 12.01.2026 | 5,49 | 5,73 | 5,39 | 5,61 | 1,63% | 615.201,00 |
| 09.01.2026 | 5,78 | 5,81 | 5,43 | 5,52 | -4,66% | 682.705,00 |
| 08.01.2026 | 5,69 | 5,83 | 5,62 | 5,79 | 0,52% | 629.607,00 |
| 07.01.2026 | 5,98 | 6,01 | 5,71 | 5,76 | -3,68% | 405.924,00 |
| 06.01.2026 | 5,78 | 6,02 | 5,69 | 5,98 | 2,93% | 584.203,00 |
| 05.01.2026 | 5,73 | 5,98 | 5,73 | 5,81 | 2,47% | 723.561,00 |
| 02.01.2026 | 6,10 | 6,12 | 5,65 | 5,67 | -6,28% | 755.074,00 |
| 31.12.2025 | 6,08 | 6,14 | 5,98 | 6,05 | -0,82% | 522.364,00 |
| 30.12.2025 | 6,11 | 6,28 | 6,08 | 6,10 | -0,49% | 775.568,00 |
| 29.12.2025 | 6,06 | 6,15 | 5,99 | 6,13 | 0,49% | 706.275,00 |
| 26.12.2025 | 6,12 | 6,16 | 5,99 | 6,10 | -0,33% | 531.999,00 |
| 24.12.2025 | 6,07 | 6,16 | 6,01 | 6,12 | 0,82% | 336.219,00 |
| 23.12.2025 | 5,94 | 6,17 | 5,83 | 6,07 | 1,68% | 925.916,00 |
| 22.12.2025 | 6,11 | 6,20 | 5,96 | 5,97 | -2,21% | 826.861,00 |
| 19.12.2025 | 5,97 | 6,15 | 5,84 | 6,11 | 1,75% | 7.709.173,00 |
| 18.12.2025 | 6,05 | 6,12 | 5,85 | 6,00 | -0,83% | 863.538,00 |
| 17.12.2025 | 5,86 | 6,08 | 5,73 | 6,05 | 4,76% | 1.072.076,00 |
| 16.12.2025 | 5,71 | 5,90 | 5,65 | 5,78 | 0,79% | 789.599,00 |
| 15.12.2025 | 5,87 | 5,92 | 5,69 | 5,73 | -1,55% | 1.153.004,00 |
| 12.12.2025 | 6,10 | 6,16 | 5,77 | 5,82 | -4,59% | 803.939,00 |
| 11.12.2025 | 6,16 | 6,26 | 5,94 | 6,10 | -1,29% | 901.203,00 |
| 10.12.2025 | 5,93 | 6,20 | 5,93 | 6,18 | 3,69% | 1.136.785,00 |
| 09.12.2025 | 5,79 | 5,98 | 5,63 | 5,96 | 1,88% | 713.183,00 |
| 08.12.2025 | 5,90 | 6,00 | 5,77 | 5,85 | -1,02% | 1.854.174,00 |
| 05.12.2025 | 5,75 | 6,19 | 5,74 | 5,91 | 2,78% | 823.519,00 |
| 04.12.2025 | 6,05 | 6,09 | 5,67 | 5,75 | -6,05% | 630.406,00 |
| 03.12.2025 | 5,80 | 6,13 | 5,77 | 6,12 | 5,15% | 1.055.295,00 |
| 02.12.2025 | 5,61 | 5,84 | 5,52 | 5,82 | 3,93% | 676.082,00 |
| 01.12.2025 | 5,58 | 5,68 | 5,53 | 5,60 | -0,53% | 736.413,00 |
| 28.11.2025 | 5,65 | 5,68 | 5,57 | 5,63 | 0,18% | 344.129,00 |
| 26.11.2025 | 5,72 | 5,73 | 5,60 | 5,62 | -1,75% | 1.150.931,00 |
| 25.11.2025 | 5,75 | 5,83 | 5,63 | 5,72 | -0,35% | 599.829,00 |
| 24.11.2025 | 5,53 | 5,80 | 5,36 | 5,74 | 6,69% | 2.401.624,00 |
| 20.11.2025 | 5,66 | 5,78 | 5,33 | 5,38 | -3,58% | 1.280.911,00 |
| 19.11.2025 | 5,70 | 5,77 | 5,49 | 5,58 | -0,80% | 709.847,00 |
| 18.11.2025 | 5,77 | 5,83 | 5,60 | 5,63 | -3,10% | 1.166.980,00 |
| 17.11.2025 | 5,83 | 5,89 | 5,70 | 5,81 | -3,89% | 934.694,00 |
| 13.11.2025 | 6,18 | 6,22 | 6,02 | 6,04 | -3,82% | 881.861,00 |
| 12.11.2025 | 6,29 | 6,39 | 6,22 | 6,28 | 0,16% | 962.239,00 |
| 11.11.2025 | 6,60 | 6,60 | 6,25 | 6,27 | -0,32% | 1.170.499,00 |
| 10.11.2025 | 6,37 | 6,45 | 6,24 | 6,29 | 0,48% | 1.383.906,00 |
| 07.11.2025 | 6,78 | 6,90 | 6,21 | 6,26 | -9,08% | 1.282.973,00 |
| 06.11.2025 | 7,22 | 7,41 | 6,75 | 6,89 | -4,77% | 1.084.404,00 |
| 05.11.2025 | 6,64 | 7,23 | 6,59 | 7,23 | 9,71% | 1.453.973,00 |
| 04.11.2025 | 6,68 | 6,77 | 6,36 | 6,59 | -6,13% | 2.155.585,00 |
| 03.11.2025 | 7,68 | 7,75 | 7,02 | 7,02 | -8,95% | 1.518.247,00 |
| 31.10.2025 | 8,01 | 8,01 | 7,56 | 7,71 | -5,63% | 1.662.472,00 |
| 30.10.2025 | 10,89 | 10,90 | 7,84 | 8,17 | -30,05% | 4.565.872,00 |
| 29.10.2025 | 11,96 | 11,96 | 11,47 | 11,68 | -2,67% | 867.171,00 |
| 28.10.2025 | 12,10 | 12,15 | 11,96 | 12,00 | -0,83% | 387.310,00 |
| 27.10.2025 | 12,54 | 12,57 | 12,08 | 12,10 | -2,89% | 299.001,00 |
| 24.10.2025 | 12,41 | 12,53 | 12,34 | 12,46 | 1,63% | 236.884,00 |
| 23.10.2025 | 12,15 | 12,39 | 12,15 | 12,26 | 0,91% | 245.488,00 |
| 22.10.2025 | 12,12 | 12,52 | 12,08 | 12,15 | -0,49% | 383.818,00 |
| 21.10.2025 | 11,72 | 12,31 | 11,72 | 12,21 | 4,00% | 298.161,00 |
| 20.10.2025 | 11,26 | 11,81 | 11,21 | 11,74 | 5,96% | 291.774,00 |
| 17.10.2025 | 11,03 | 11,16 | 10,96 | 11,08 | -0,45% | 294.350,00 |
| 16.10.2025 | 11,44 | 11,98 | 11,07 | 11,13 | -2,67% | 329.685,00 |
| 15.10.2025 | 11,39 | 11,57 | 11,22 | 11,44 | 2,65% | 569.051,00 |
| 14.10.2025 | 10,83 | 11,20 | 10,83 | 11,14 | 0,81% | 457.520,00 |
| 13.10.2025 | 10,94 | 11,07 | 10,78 | 11,05 | 2,84% | 357.073,00 |
| 10.10.2025 | 11,27 | 11,42 | 10,72 | 10,75 | -4,40% | 424.174,00 |
| 09.10.2025 | 11,08 | 11,27 | 10,90 | 11,24 | 1,35% | 376.423,00 |
| 08.10.2025 | 11,34 | 11,51 | 11,03 | 11,09 | -1,25% | 364.912,00 |
| 07.10.2025 | 11,89 | 11,92 | 11,20 | 11,23 | -5,07% | 578.876,00 |