6,090$
1,16%
Echtzeit-Aktienkurs Treace Medical Concepts Inc
Bid:
Ask:
Aktienkurse zur Treace Medical Concepts Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 6,04 | 6,15 | 5,94 | 6,09 | 1,16% | 313.981,00 |
| 01.07.2025 | 5,89 | 6,24 | 5,78 | 6,02 | 2,21% | 309.144,00 |
| 30.06.2025 | 5,77 | 5,99 | 5,73 | 5,89 | 2,43% | 374.759,00 |
| 27.06.2025 | 5,60 | 5,87 | 5,58 | 5,75 | 2,86% | 496.547,00 |
| 26.06.2025 | 5,98 | 6,00 | 5,54 | 5,59 | -6,37% | 384.077,00 |
| 25.06.2025 | 5,92 | 6,15 | 5,70 | 5,97 | 0,84% | 328.450,00 |
| 24.06.2025 | 5,78 | 5,98 | 5,62 | 5,92 | 3,14% | 355.530,00 |
| 23.06.2025 | 5,51 | 5,75 | 5,36 | 5,74 | 4,17% | 287.416,00 |
| 20.06.2025 | 5,53 | 5,59 | 5,43 | 5,51 | 0,92% | 437.949,00 |
| 18.06.2025 | 5,44 | 5,67 | 5,36 | 5,46 | 0,37% | 298.190,00 |
| 17.06.2025 | 5,71 | 5,80 | 5,43 | 5,44 | -5,56% | 313.675,00 |
| 16.06.2025 | 5,66 | 5,81 | 5,63 | 5,76 | 1,59% | 326.455,00 |
| 13.06.2025 | 5,70 | 5,88 | 5,66 | 5,67 | -3,41% | 393.337,00 |
| 12.06.2025 | 6,17 | 6,17 | 5,86 | 5,87 | -4,86% | 323.281,00 |
| 11.06.2025 | 6,20 | 6,28 | 6,11 | 6,17 | 0,00% | 352.830,00 |
| 10.06.2025 | 5,95 | 6,22 | 5,87 | 6,17 | 4,58% | 294.459,00 |
| 09.06.2025 | 5,82 | 5,90 | 5,70 | 5,90 | 1,55% | 258.457,00 |
| 06.06.2025 | 5,86 | 5,99 | 5,78 | 5,81 | 0,52% | 208.868,00 |
| 05.06.2025 | 5,77 | 6,01 | 5,71 | 5,78 | 0,17% | 266.430,00 |
| 04.06.2025 | 5,83 | 5,89 | 5,70 | 5,77 | -0,69% | 269.464,00 |
| 03.06.2025 | 5,74 | 5,89 | 5,64 | 5,81 | 1,22% | 385.986,00 |
| 02.06.2025 | 5,73 | 5,84 | 5,63 | 5,74 | 0,00% | 364.902,00 |
| 30.05.2025 | 5,81 | 5,88 | 5,70 | 5,74 | -2,05% | 238.993,00 |
| 29.05.2025 | 5,93 | 6,00 | 5,80 | 5,86 | 0,17% | 338.690,00 |
| 28.05.2025 | 6,09 | 6,20 | 5,70 | 5,85 | -3,94% | 773.287,00 |
| 27.05.2025 | 5,98 | 6,12 | 5,96 | 6,09 | 3,57% | 454.919,00 |
| 23.05.2025 | 5,98 | 6,21 | 5,83 | 5,88 | -3,61% | 400.460,00 |
| 22.05.2025 | 6,23 | 6,40 | 6,09 | 6,10 | -3,02% | 316.809,00 |
| 21.05.2025 | 6,57 | 6,68 | 6,27 | 6,29 | -5,98% | 291.746,00 |
| 20.05.2025 | 6,74 | 6,74 | 6,52 | 6,69 | -0,59% | 304.810,00 |
| 19.05.2025 | 6,63 | 6,81 | 6,58 | 6,73 | 0,15% | 284.497,00 |
| 16.05.2025 | 6,70 | 6,87 | 6,66 | 6,72 | -0,59% | 414.948,00 |
| 15.05.2025 | 6,74 | 6,82 | 6,47 | 6,76 | 0,60% | 373.686,00 |
| 14.05.2025 | 7,02 | 7,14 | 6,55 | 6,72 | -3,72% | 573.852,00 |
| 13.05.2025 | 7,10 | 7,25 | 6,69 | 6,98 | -2,99% | 758.312,00 |
| 12.05.2025 | 6,97 | 7,67 | 6,81 | 7,20 | 5,50% | 842.827,00 |
| 09.05.2025 | 6,80 | 7,00 | 5,90 | 6,82 | -9,55% | 2.353.933,00 |
| 08.05.2025 | 7,20 | 7,70 | 7,18 | 7,54 | 4,72% | 567.280,00 |
| 07.05.2025 | 7,44 | 7,73 | 7,15 | 7,20 | -2,44% | 336.881,00 |
| 06.05.2025 | 7,30 | 7,65 | 7,05 | 7,38 | 0,82% | 613.782,00 |
| 05.05.2025 | 7,48 | 7,48 | 6,94 | 7,32 | 0,83% | 381.956,00 |
| 02.05.2025 | 7,45 | 7,61 | 7,24 | 7,26 | -1,09% | 425.844,00 |
| 01.05.2025 | 7,50 | 7,50 | 7,03 | 7,34 | 3,82% | 455.840,00 |
| 30.04.2025 | 6,95 | 7,65 | 6,75 | 7,07 | 0,28% | 557.264,00 |
| 29.04.2025 | 6,88 | 7,16 | 6,84 | 7,05 | 2,17% | 363.438,00 |
| 28.04.2025 | 6,74 | 7,10 | 6,62 | 6,90 | 2,68% | 368.394,00 |
| 25.04.2025 | 6,58 | 6,76 | 6,52 | 6,72 | 0,90% | 235.783,00 |
| 24.04.2025 | 6,45 | 6,70 | 6,42 | 6,66 | 3,90% | 294.349,00 |
| 23.04.2025 | 6,51 | 6,80 | 6,41 | 6,41 | 2,40% | 290.641,00 |
| 22.04.2025 | 6,52 | 6,68 | 6,25 | 6,26 | -2,80% | 325.128,00 |
| 21.04.2025 | 6,40 | 6,59 | 6,15 | 6,44 | -0,16% | 408.938,00 |
| 17.04.2025 | 6,47 | 6,60 | 6,40 | 6,45 | -1,07% | 406.716,00 |
| 16.04.2025 | 6,59 | 6,73 | 6,39 | 6,52 | -1,51% | 299.029,00 |
| 15.04.2025 | 6,73 | 6,94 | 6,60 | 6,62 | -2,07% | 300.350,00 |
| 14.04.2025 | 6,89 | 7,03 | 6,55 | 6,76 | 0,37% | 260.370,00 |
| 11.04.2025 | 6,95 | 7,09 | 6,53 | 6,74 | -3,79% | 344.897,00 |
| 10.04.2025 | 7,24 | 7,41 | 6,82 | 7,00 | -5,53% | 355.535,00 |
| 09.04.2025 | 6,95 | 7,60 | 6,66 | 7,41 | 4,51% | 622.114,00 |
| 08.04.2025 | 7,93 | 7,96 | 6,93 | 7,09 | -6,71% | 388.560,00 |
| 07.04.2025 | 7,35 | 8,13 | 7,13 | 7,60 | -2,44% | 413.017,00 |
| 04.04.2025 | 7,70 | 8,00 | 7,32 | 7,79 | -0,38% | 776.671,00 |
| 03.04.2025 | 7,86 | 7,96 | 7,67 | 7,82 | -6,01% | 405.296,00 |
| 02.04.2025 | 7,99 | 8,35 | 7,85 | 8,32 | 2,09% | 337.869,00 |
| 01.04.2025 | 8,35 | 8,56 | 8,03 | 8,15 | -2,86% | 327.518,00 |
| 31.03.2025 | 8,24 | 8,42 | 8,08 | 8,39 | -0,71% | 297.878,00 |
| 28.03.2025 | 8,32 | 8,51 | 8,14 | 8,45 | 0,96% | 283.802,00 |
| 27.03.2025 | 8,62 | 8,87 | 8,36 | 8,37 | -2,45% | 228.838,00 |
| 26.03.2025 | 8,50 | 8,63 | 8,34 | 8,58 | 0,94% | 323.558,00 |
| 25.03.2025 | 8,67 | 8,78 | 8,44 | 8,50 | -2,19% | 237.377,00 |
| 24.03.2025 | 8,44 | 8,74 | 8,35 | 8,69 | 5,46% | 233.633,00 |
| 21.03.2025 | 8,13 | 8,28 | 8,02 | 8,24 | 0,24% | 439.501,00 |
| 20.03.2025 | 8,07 | 8,41 | 8,03 | 8,22 | 0,12% | 321.551,00 |
| 19.03.2025 | 8,40 | 8,60 | 8,18 | 8,21 | -2,61% | 320.856,00 |
| 18.03.2025 | 7,86 | 8,65 | 7,75 | 8,43 | 5,77% | 731.088,00 |
| 17.03.2025 | 7,92 | 8,15 | 7,85 | 7,97 | 0,31% | 579.257,00 |
| 14.03.2025 | 8,06 | 8,23 | 7,93 | 7,95 | 0,06% | 266.466,00 |
| 13.03.2025 | 8,20 | 8,25 | 7,79 | 7,94 | -2,93% | 350.533,00 |
| 12.03.2025 | 8,48 | 8,71 | 8,15 | 8,18 | -1,45% | 308.263,00 |
| 11.03.2025 | 8,27 | 8,41 | 8,15 | 8,30 | 0,48% | 347.023,00 |
| 10.03.2025 | 8,41 | 8,48 | 8,10 | 8,26 | -3,67% | 334.394,00 |
| 07.03.2025 | 8,68 | 8,86 | 8,43 | 8,58 | -1,66% | 242.315,00 |
| 06.03.2025 | 8,83 | 9,06 | 8,61 | 8,72 | -4,50% | 599.724,00 |
| 05.03.2025 | 9,36 | 9,56 | 9,02 | 9,13 | 3,06% | 431.192,00 |
| 04.03.2025 | 8,55 | 8,94 | 8,25 | 8,86 | 1,14% | 684.482,00 |
| 03.03.2025 | 8,90 | 9,05 | 8,47 | 8,76 | -2,01% | 503.592,00 |
| 28.02.2025 | 8,88 | 9,03 | 8,19 | 8,94 | -1,87% | 817.640,00 |
| 27.02.2025 | 9,71 | 9,86 | 9,06 | 9,11 | -6,08% | 694.841,00 |
| 26.02.2025 | 9,55 | 10,03 | 9,36 | 9,70 | 1,04% | 499.933,00 |
| 25.02.2025 | 9,59 | 9,91 | 9,51 | 9,60 | 0,31% | 486.293,00 |
| 24.02.2025 | 9,40 | 9,63 | 9,03 | 9,57 | 2,13% | 543.932,00 |
| 21.02.2025 | 9,70 | 9,96 | 9,32 | 9,37 | -3,00% | 257.290,00 |
| 20.02.2025 | 9,98 | 10,08 | 9,65 | 9,66 | -3,88% | 259.197,00 |
| 19.02.2025 | 10,13 | 10,30 | 9,84 | 10,05 | -1,76% | 249.998,00 |
| 18.02.2025 | 10,02 | 10,27 | 9,85 | 10,23 | 1,49% | 228.807,00 |
| 14.02.2025 | 10,21 | 10,23 | 9,96 | 10,08 | 0,00% | 182.877,00 |
| 13.02.2025 | 9,95 | 10,09 | 9,69 | 10,08 | 2,65% | 182.224,00 |
| 12.02.2025 | 9,79 | 10,00 | 9,71 | 9,82 | -1,80% | 234.533,00 |
| 11.02.2025 | 10,12 | 10,40 | 9,82 | 10,00 | -2,25% | 235.714,00 |
| 10.02.2025 | 10,29 | 10,46 | 10,04 | 10,23 | -0,20% | 368.905,00 |
| 07.02.2025 | 10,28 | 10,40 | 9,95 | 10,25 | -0,29% | 422.034,00 |