0,797$
-6,24%
Echtzeit-Aktienkurs Tenaya Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Tenaya Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 0,90 | 0,90 | 0,79 | 0,80 | -6,24% | 16.201.676,00 |
| 12.12.2025 | 1,05 | 1,05 | 0,79 | 0,85 | -37,50% | 66.451.589,00 |
| 11.12.2025 | 1,40 | 1,42 | 1,36 | 1,36 | -2,86% | 2.285.750,00 |
| 10.12.2025 | 1,43 | 1,46 | 1,38 | 1,40 | -0,71% | 1.248.402,00 |
| 09.12.2025 | 1,39 | 1,45 | 1,35 | 1,41 | 1,44% | 1.279.746,00 |
| 08.12.2025 | 1,41 | 1,42 | 1,34 | 1,39 | -1,42% | 1.546.819,00 |
| 05.12.2025 | 1,40 | 1,42 | 1,36 | 1,41 | 2,17% | 1.499.039,00 |
| 04.12.2025 | 1,31 | 1,42 | 1,31 | 1,38 | 3,76% | 2.041.275,00 |
| 03.12.2025 | 1,25 | 1,34 | 1,23 | 1,33 | 9,02% | 1.593.801,00 |
| 02.12.2025 | 1,29 | 1,30 | 1,21 | 1,22 | -4,69% | 1.671.861,00 |
| 01.12.2025 | 1,37 | 1,38 | 1,26 | 1,28 | -8,57% | 1.583.155,00 |
| 28.11.2025 | 1,38 | 1,43 | 1,36 | 1,40 | 2,94% | 1.373.994,00 |
| 26.11.2025 | 1,23 | 1,40 | 1,22 | 1,36 | 10,57% | 2.229.975,00 |
| 25.11.2025 | 1,23 | 1,25 | 1,18 | 1,23 | 0,82% | 1.297.612,00 |
| 24.11.2025 | 1,23 | 1,26 | 1,19 | 1,22 | 5,17% | 1.611.227,00 |
| 20.11.2025 | 1,17 | 1,27 | 1,15 | 1,16 | -3,33% | 2.268.047,00 |
| 19.11.2025 | 1,25 | 1,27 | 1,17 | 1,20 | -6,25% | 1.991.151,00 |
| 18.11.2025 | 1,25 | 1,28 | 1,22 | 1,28 | 0,79% | 2.356.887,00 |
| 17.11.2025 | 1,34 | 1,36 | 1,24 | 1,27 | -6,96% | 2.733.043,00 |
| 13.11.2025 | 1,53 | 1,54 | 1,33 | 1,37 | -11,25% | 3.211.625,00 |
| 12.11.2025 | 1,42 | 1,56 | 1,41 | 1,54 | 8,69% | 3.106.106,00 |
| 11.11.2025 | 1,43 | 1,47 | 1,38 | 1,42 | -1,05% | 2.114.899,00 |
| 10.11.2025 | 1,20 | 1,48 | 1,20 | 1,43 | 11,72% | 6.362.403,00 |
| 07.11.2025 | 1,31 | 1,34 | 1,25 | 1,28 | -4,83% | 3.355.700,00 |
| 06.11.2025 | 1,38 | 1,43 | 1,33 | 1,35 | -2,54% | 2.124.781,00 |
| 05.11.2025 | 1,40 | 1,47 | 1,37 | 1,38 | 0,00% | 2.774.951,00 |
| 04.11.2025 | 1,37 | 1,48 | 1,36 | 1,38 | -2,82% | 2.367.234,00 |
| 03.11.2025 | 1,50 | 1,54 | 1,37 | 1,42 | -2,74% | 5.667.868,00 |
| 31.10.2025 | 1,24 | 1,48 | 1,24 | 1,46 | 16,33% | 5.054.350,00 |
| 30.10.2025 | 1,37 | 1,45 | 1,22 | 1,26 | -12,85% | 6.782.931,00 |
| 29.10.2025 | 1,53 | 1,54 | 1,40 | 1,44 | -7,69% | 6.354.126,00 |
| 28.10.2025 | 1,64 | 1,65 | 1,55 | 1,56 | -6,02% | 4.286.412,00 |
| 27.10.2025 | 1,65 | 1,70 | 1,55 | 1,66 | 0,00% | 4.245.196,00 |
| 24.10.2025 | 1,70 | 1,72 | 1,65 | 1,66 | -1,19% | 2.413.562,00 |
| 23.10.2025 | 1,70 | 1,74 | 1,66 | 1,68 | -1,18% | 2.274.031,00 |
| 22.10.2025 | 1,81 | 1,84 | 1,65 | 1,70 | -7,10% | 5.461.829,00 |
| 21.10.2025 | 1,95 | 1,96 | 1,81 | 1,83 | -7,11% | 3.032.878,00 |
| 20.10.2025 | 1,85 | 2,02 | 1,84 | 1,97 | 8,84% | 4.581.445,00 |
| 17.10.2025 | 1,83 | 1,86 | 1,77 | 1,81 | -2,69% | 3.314.428,00 |
| 16.10.2025 | 1,91 | 2,02 | 1,85 | 1,86 | -1,85% | 3.464.016,00 |
| 15.10.2025 | 2,03 | 2,04 | 1,80 | 1,90 | -5,25% | 6.680.686,00 |
| 14.10.2025 | 1,98 | 2,07 | 1,88 | 2,00 | 1,01% | 6.067.903,00 |
| 13.10.2025 | 2,17 | 2,20 | 1,93 | 1,98 | -5,26% | 8.118.345,00 |
| 10.10.2025 | 2,22 | 2,35 | 2,02 | 2,09 | 3,47% | 9.870.923,00 |
| 09.10.2025 | 1,88 | 2,03 | 1,86 | 2,02 | 10,38% | 7.628.493,00 |
| 08.10.2025 | 1,80 | 1,86 | 1,72 | 1,83 | 3,39% | 4.061.718,00 |
| 07.10.2025 | 1,80 | 1,84 | 1,68 | 1,77 | 2,91% | 4.703.453,00 |
| 06.10.2025 | 1,65 | 1,73 | 1,64 | 1,72 | 7,50% | 4.033.424,00 |
| 02.10.2025 | 1,69 | 1,71 | 1,60 | 1,60 | -4,76% | 2.871.974,00 |
| 01.10.2025 | 1,58 | 1,72 | 1,56 | 1,68 | 3,70% | 3.136.858,00 |
| 30.09.2025 | 1,58 | 1,66 | 1,50 | 1,62 | 2,53% | 3.722.244,00 |
| 29.09.2025 | 1,67 | 1,69 | 1,54 | 1,58 | -4,82% | 3.461.692,00 |
| 26.09.2025 | 1,50 | 1,68 | 1,48 | 1,66 | 11,41% | 4.393.553,00 |
| 25.09.2025 | 1,52 | 1,53 | 1,46 | 1,49 | -4,49% | 2.868.958,00 |
| 24.09.2025 | 1,33 | 1,56 | 1,32 | 1,56 | 17,29% | 5.250.475,00 |
| 23.09.2025 | 1,40 | 1,41 | 1,32 | 1,33 | -5,67% | 1.792.410,00 |
| 22.09.2025 | 1,41 | 1,42 | 1,36 | 1,41 | 0,00% | 2.755.205,00 |
| 19.09.2025 | 1,33 | 1,42 | 1,33 | 1,41 | 6,82% | 5.258.312,00 |
| 18.09.2025 | 1,25 | 1,32 | 1,24 | 1,32 | 8,20% | 3.334.640,00 |
| 17.09.2025 | 1,26 | 1,29 | 1,21 | 1,22 | -3,17% | 1.662.515,00 |
| 16.09.2025 | 1,19 | 1,27 | 1,18 | 1,26 | 5,00% | 2.204.017,00 |
| 15.09.2025 | 1,21 | 1,22 | 1,15 | 1,20 | 0,00% | 2.055.081,00 |
| 12.09.2025 | 1,28 | 1,31 | 1,18 | 1,20 | -6,61% | 3.452.834,00 |
| 11.09.2025 | 1,29 | 1,34 | 1,27 | 1,29 | -1,15% | 2.830.593,00 |
| 10.09.2025 | 1,30 | 1,35 | 1,25 | 1,30 | 0,00% | 2.091.355,00 |
| 09.09.2025 | 1,37 | 1,38 | 1,29 | 1,30 | -7,14% | 3.125.623,00 |
| 08.09.2025 | 1,42 | 1,43 | 1,29 | 1,40 | 3,70% | 7.168.076,00 |
| 05.09.2025 | 1,26 | 1,37 | 1,26 | 1,35 | 8,87% | 4.565.494,00 |
| 04.09.2025 | 1,17 | 1,26 | 1,14 | 1,24 | 5,53% | 4.450.283,00 |
| 03.09.2025 | 1,09 | 1,18 | 1,08 | 1,18 | 8,80% | 2.133.351,00 |
| 02.09.2025 | 1,12 | 1,13 | 1,05 | 1,08 | -4,42% | 2.317.040,00 |
| 29.08.2025 | 1,15 | 1,16 | 1,08 | 1,13 | 0,00% | 2.155.475,00 |
| 28.08.2025 | 1,11 | 1,25 | 1,11 | 1,13 | 2,73% | 2.951.683,00 |
| 27.08.2025 | 1,11 | 1,13 | 1,08 | 1,10 | 1,85% | 1.816.026,00 |
| 26.08.2025 | 1,06 | 1,17 | 1,06 | 1,08 | 0,93% | 1.988.038,00 |
| 25.08.2025 | 1,12 | 1,13 | 1,05 | 1,07 | -5,31% | 2.736.870,00 |
| 22.08.2025 | 1,16 | 1,21 | 1,12 | 1,13 | -2,59% | 2.318.279,00 |
| 21.08.2025 | 1,20 | 1,24 | 1,15 | 1,16 | -6,45% | 2.540.020,00 |
| 20.08.2025 | 1,09 | 1,24 | 1,07 | 1,24 | 5,08% | 4.539.271,00 |
| 19.08.2025 | 1,29 | 1,31 | 0,90 | 1,18 | -6,35% | 11.217.901,00 |
| 18.08.2025 | 1,23 | 1,45 | 1,18 | 1,26 | 8,62% | 18.945.771,00 |
| 15.08.2025 | 0,96 | 1,16 | 0,94 | 1,16 | 22,49% | 8.732.125,00 |
| 14.08.2025 | 0,87 | 0,95 | 0,84 | 0,95 | 9,99% | 3.528.036,00 |
| 13.08.2025 | 0,78 | 0,90 | 0,78 | 0,86 | 13,74% | 5.474.320,00 |
| 12.08.2025 | 0,68 | 0,76 | 0,67 | 0,76 | 11,65% | 2.441.646,00 |
| 11.08.2025 | 0,67 | 0,69 | 0,66 | 0,68 | 1,35% | 1.564.952,00 |
| 08.08.2025 | 0,67 | 0,68 | 0,65 | 0,67 | 0,90% | 1.237.805,00 |
| 07.08.2025 | 0,68 | 0,71 | 0,65 | 0,66 | -1,78% | 1.916.115,00 |
| 06.08.2025 | 0,70 | 0,72 | 0,67 | 0,68 | -2,88% | 859.741,00 |
| 05.08.2025 | 0,70 | 0,72 | 0,69 | 0,70 | 0,29% | 1.100.892,00 |
| 04.08.2025 | 0,67 | 0,69 | 0,64 | 0,69 | 3,43% | 1.533.395,00 |
| 01.08.2025 | 0,69 | 0,69 | 0,64 | 0,67 | -0,89% | 1.574.359,00 |
| 31.07.2025 | 0,72 | 0,74 | 0,66 | 0,68 | -7,90% | 2.165.829,00 |
| 30.07.2025 | 0,72 | 0,80 | 0,69 | 0,73 | 4,41% | 3.011.567,00 |
| 29.07.2025 | 0,79 | 0,79 | 0,69 | 0,70 | -9,87% | 2.718.509,00 |
| 28.07.2025 | 0,83 | 0,83 | 0,76 | 0,78 | -6,36% | 2.550.874,00 |
| 25.07.2025 | 0,87 | 0,87 | 0,82 | 0,83 | -3,81% | 1.345.632,00 |
| 24.07.2025 | 0,88 | 0,90 | 0,86 | 0,87 | -0,35% | 1.510.088,00 |
| 23.07.2025 | 0,87 | 0,89 | 0,81 | 0,87 | 2,12% | 1.821.466,00 |
| 22.07.2025 | 0,84 | 0,86 | 0,79 | 0,85 | -0,70% | 2.419.000,00 |