14,140$
-2,15%
Echtzeit-Aktienkurs Trevi Therapeutics
Bid:
Ask:
Aktienkurse zur Trevi Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,32 | 14,56 | 14,11 | 14,14 | -2,15% | 1.001.418,00 |
| 28.05.2026 | 14,42 | 14,61 | 14,06 | 14,45 | -0,07% | 922.514,00 |
| 27.05.2026 | 14,51 | 14,75 | 14,21 | 14,46 | 0,49% | 773.139,00 |
| 26.05.2026 | 14,31 | 14,47 | 14,03 | 14,39 | 1,84% | 1.062.563,00 |
| 22.05.2026 | 14,23 | 14,50 | 14,12 | 14,13 | -0,21% | 1.323.227,00 |
| 21.05.2026 | 13,78 | 14,48 | 13,66 | 14,16 | 2,02% | 957.430,00 |
| 20.05.2026 | 13,30 | 13,95 | 13,24 | 13,88 | 4,91% | 1.260.988,00 |
| 19.05.2026 | 13,37 | 13,52 | 13,12 | 13,23 | -1,56% | 1.213.082,00 |
| 18.05.2026 | 14,28 | 14,47 | 13,22 | 13,44 | -5,35% | 1.410.111,00 |
| 15.05.2026 | 14,82 | 14,99 | 14,06 | 14,20 | -5,90% | 896.407,00 |
| 14.05.2026 | 15,27 | 15,27 | 14,67 | 15,09 | -1,11% | 1.311.797,00 |
| 13.05.2026 | 14,94 | 15,79 | 14,69 | 15,26 | 3,32% | 1.914.329,00 |
| 12.05.2026 | 14,81 | 15,10 | 14,55 | 14,77 | -0,81% | 1.128.152,00 |
| 11.05.2026 | 14,50 | 14,95 | 14,30 | 14,89 | 2,69% | 1.131.633,00 |
| 08.05.2026 | 14,47 | 15,35 | 14,39 | 14,50 | 3,20% | 1.990.410,00 |
| 07.05.2026 | 14,22 | 14,26 | 13,36 | 14,05 | -1,61% | 2.118.600,00 |
| 06.05.2026 | 14,14 | 14,44 | 13,65 | 14,28 | -2,59% | 1.727.145,00 |
| 05.05.2026 | 14,49 | 14,78 | 14,28 | 14,66 | 1,95% | 1.018.669,00 |
| 04.05.2026 | 13,78 | 14,67 | 13,69 | 14,38 | 3,75% | 2.379.117,00 |
| 01.05.2026 | 13,86 | 14,06 | 13,71 | 13,86 | 0,73% | 1.132.868,00 |
| 30.04.2026 | 14,03 | 14,19 | 13,11 | 13,76 | -0,43% | 2.857.407,00 |
| 29.04.2026 | 13,67 | 14,16 | 13,53 | 13,82 | -0,14% | 1.581.756,00 |
| 28.04.2026 | 14,24 | 14,57 | 13,51 | 13,84 | -3,01% | 1.161.740,00 |
| 27.04.2026 | 14,48 | 14,89 | 14,19 | 14,27 | -1,01% | 1.276.703,00 |
| 24.04.2026 | 14,00 | 14,46 | 14,00 | 14,42 | 1,62% | 934.936,00 |
| 23.04.2026 | 14,78 | 14,89 | 13,95 | 14,19 | -4,16% | 1.789.765,00 |
| 22.04.2026 | 14,72 | 15,10 | 14,54 | 14,80 | 1,23% | 1.339.944,00 |
| 21.04.2026 | 15,40 | 15,52 | 14,42 | 14,62 | -5,03% | 2.309.744,00 |
| 20.04.2026 | 15,22 | 16,12 | 15,05 | 15,40 | 1,22% | 3.824.426,00 |
| 17.04.2026 | 14,43 | 15,76 | 13,82 | 15,21 | 4,61% | 7.178.848,00 |
| 16.04.2026 | 14,25 | 14,75 | 14,02 | 14,54 | 1,89% | 943.674,00 |
| 15.04.2026 | 14,02 | 14,33 | 13,76 | 14,27 | 1,64% | 743.563,00 |
| 14.04.2026 | 13,29 | 14,09 | 13,23 | 14,04 | 5,33% | 1.430.762,00 |
| 13.04.2026 | 13,19 | 13,40 | 12,93 | 13,33 | 1,06% | 869.613,00 |
| 10.04.2026 | 13,43 | 13,43 | 12,76 | 13,19 | -0,83% | 973.541,00 |
| 09.04.2026 | 12,90 | 13,60 | 12,76 | 13,30 | 1,76% | 1.136.045,00 |
| 08.04.2026 | 13,41 | 13,59 | 12,74 | 13,07 | -0,31% | 1.077.350,00 |
| 07.04.2026 | 12,62 | 13,30 | 12,32 | 13,11 | 2,34% | 1.445.340,00 |
| 06.04.2026 | 11,90 | 13,06 | 11,68 | 12,81 | 7,29% | 1.804.320,00 |
| 02.04.2026 | 11,51 | 12,28 | 11,27 | 11,94 | 3,20% | 1.218.906,00 |
| 01.04.2026 | 11,98 | 12,56 | 11,42 | 11,57 | -3,02% | 1.382.986,00 |
| 31.03.2026 | 11,36 | 12,07 | 11,34 | 11,93 | 6,61% | 972.351,00 |
| 30.03.2026 | 11,30 | 11,65 | 10,95 | 11,19 | -1,24% | 962.227,00 |
| 27.03.2026 | 11,69 | 11,97 | 11,01 | 11,33 | -3,98% | 1.309.187,00 |
| 26.03.2026 | 11,26 | 12,20 | 11,19 | 11,80 | 3,15% | 1.371.795,00 |
| 25.03.2026 | 10,83 | 11,74 | 10,74 | 11,44 | 7,52% | 1.137.307,00 |
| 24.03.2026 | 10,63 | 10,71 | 10,25 | 10,64 | -1,02% | 1.320.132,00 |
| 23.03.2026 | 10,96 | 11,00 | 10,40 | 10,75 | 1,32% | 2.040.839,00 |
| 20.03.2026 | 10,74 | 11,08 | 10,37 | 10,61 | -0,84% | 2.252.891,00 |
| 19.03.2026 | 10,75 | 10,85 | 10,47 | 10,70 | -0,09% | 1.240.208,00 |
| 18.03.2026 | 11,87 | 12,03 | 10,60 | 10,71 | -4,29% | 1.764.471,00 |
| 17.03.2026 | 11,16 | 11,28 | 10,94 | 11,19 | 0,27% | 1.016.342,00 |
| 16.03.2026 | 11,21 | 11,67 | 11,12 | 11,16 | 1,36% | 893.107,00 |
| 13.03.2026 | 11,22 | 11,42 | 10,86 | 11,01 | -1,65% | 983.277,00 |
| 12.03.2026 | 11,77 | 11,77 | 10,80 | 11,20 | -6,24% | 1.010.379,00 |
| 11.03.2026 | 11,76 | 12,15 | 11,60 | 11,94 | 1,53% | 779.246,00 |
| 10.03.2026 | 11,70 | 12,17 | 11,14 | 11,76 | 0,56% | 1.544.469,00 |
| 09.03.2026 | 12,82 | 12,82 | 11,56 | 11,70 | -12,13% | 1.859.638,00 |
| 06.03.2026 | 12,87 | 13,55 | 12,76 | 13,31 | 1,68% | 1.113.584,00 |
| 05.03.2026 | 12,70 | 13,24 | 12,66 | 13,09 | 1,39% | 1.462.574,00 |
| 04.03.2026 | 12,36 | 13,51 | 12,12 | 12,91 | 5,30% | 2.098.596,00 |
| 03.03.2026 | 12,12 | 12,55 | 11,92 | 12,26 | -2,47% | 1.402.663,00 |
| 02.03.2026 | 11,75 | 12,77 | 11,40 | 12,57 | 5,54% | 1.451.501,00 |
| 27.02.2026 | 11,31 | 11,95 | 11,31 | 11,91 | 3,39% | 1.305.049,00 |
| 26.02.2026 | 11,45 | 11,58 | 11,07 | 11,52 | 1,41% | 1.024.012,00 |
| 25.02.2026 | 11,38 | 11,74 | 11,35 | 11,36 | 0,71% | 1.014.602,00 |
| 24.02.2026 | 11,16 | 11,55 | 11,04 | 11,28 | 1,53% | 1.124.869,00 |
| 23.02.2026 | 10,67 | 11,17 | 10,55 | 11,11 | 4,42% | 1.002.532,00 |
| 20.02.2026 | 10,47 | 10,95 | 10,35 | 10,64 | 0,76% | 1.424.483,00 |
| 19.02.2026 | 10,13 | 10,57 | 9,82 | 10,56 | 3,63% | 1.322.828,00 |
| 18.02.2026 | 10,15 | 10,41 | 10,05 | 10,19 | 0,49% | 1.461.695,00 |
| 17.02.2026 | 10,41 | 10,58 | 10,11 | 10,14 | -2,50% | 1.171.368,00 |
| 13.02.2026 | 11,00 | 11,20 | 10,33 | 10,40 | -4,94% | 848.431,00 |
| 12.02.2026 | 11,09 | 11,30 | 10,79 | 10,94 | -1,00% | 981.821,00 |
| 11.02.2026 | 11,27 | 11,32 | 10,41 | 11,05 | -1,78% | 1.579.784,00 |
| 10.02.2026 | 11,12 | 11,40 | 10,76 | 11,25 | 1,35% | 1.090.315,00 |
| 09.02.2026 | 11,40 | 11,46 | 10,93 | 11,10 | -2,97% | 1.012.425,00 |
| 06.02.2026 | 11,19 | 11,81 | 11,01 | 11,44 | 4,57% | 1.594.633,00 |
| 05.02.2026 | 11,28 | 11,93 | 10,72 | 10,94 | -4,45% | 1.677.318,00 |
| 04.02.2026 | 11,54 | 11,57 | 11,14 | 11,45 | -0,26% | 1.539.911,00 |
| 03.02.2026 | 10,98 | 11,65 | 10,96 | 11,48 | 4,74% | 2.056.729,00 |
| 02.02.2026 | 10,53 | 11,13 | 10,42 | 10,96 | 4,68% | 1.122.729,00 |
| 30.01.2026 | 10,62 | 10,84 | 10,25 | 10,47 | -2,06% | 1.287.633,00 |
| 29.01.2026 | 10,51 | 10,90 | 10,35 | 10,69 | 1,66% | 1.118.027,00 |
| 28.01.2026 | 10,94 | 11,10 | 10,24 | 10,52 | -4,06% | 1.928.229,00 |
| 27.01.2026 | 10,16 | 11,00 | 9,86 | 10,96 | 7,98% | 2.613.862,00 |
| 26.01.2026 | 9,91 | 10,30 | 9,88 | 10,15 | -7,31% | 1.380.669,00 |
| 22.01.2026 | 10,30 | 11,15 | 10,29 | 10,95 | 6,31% | 2.410.041,00 |
| 21.01.2026 | 10,50 | 10,74 | 10,17 | 10,30 | -1,34% | 1.004.530,00 |
| 20.01.2026 | 10,27 | 10,62 | 10,19 | 10,44 | -0,38% | 1.633.587,00 |
| 16.01.2026 | 10,80 | 10,93 | 10,46 | 10,48 | -2,60% | 1.159.819,00 |
| 15.01.2026 | 11,39 | 11,75 | 10,61 | 10,76 | -5,94% | 1.033.542,00 |
| 14.01.2026 | 11,26 | 11,78 | 11,08 | 11,44 | 1,33% | 1.315.197,00 |
| 13.01.2026 | 11,31 | 11,59 | 11,13 | 11,29 | 0,00% | 1.061.058,00 |
| 12.01.2026 | 11,15 | 11,36 | 11,00 | 11,29 | 0,98% | 744.006,00 |
| 09.01.2026 | 11,31 | 11,64 | 11,15 | 11,18 | -0,27% | 1.278.839,00 |
| 08.01.2026 | 11,70 | 11,78 | 10,98 | 11,21 | -4,27% | 1.299.063,00 |
| 07.01.2026 | 11,02 | 11,75 | 10,94 | 11,71 | 6,65% | 2.457.128,00 |
| 06.01.2026 | 11,39 | 11,81 | 10,58 | 10,98 | -3,35% | 2.044.770,00 |
| 05.01.2026 | 11,88 | 12,00 | 11,20 | 11,36 | -4,46% | 1.404.781,00 |