47,180$
-1,21%
Echtzeit-Aktienkurs Travere Therapeutics
Bid:
Ask:
Aktienkurse zur Travere Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 47,76 | 48,58 | 46,50 | 47,18 | -1,21% | 2.154.573,00 |
| 28.05.2026 | 47,63 | 48,50 | 46,92 | 47,76 | 0,00% | 1.854.475,00 |
| 27.05.2026 | 44,70 | 48,03 | 44,16 | 47,76 | 7,83% | 3.112.179,00 |
| 26.05.2026 | 44,43 | 45,53 | 43,70 | 44,29 | -0,32% | 1.808.502,00 |
| 22.05.2026 | 44,39 | 45,00 | 44,12 | 44,43 | -0,69% | 803.425,00 |
| 21.05.2026 | 42,99 | 44,95 | 42,84 | 44,74 | 2,90% | 1.324.365,00 |
| 20.05.2026 | 42,72 | 43,69 | 42,06 | 43,48 | 2,89% | 1.576.152,00 |
| 19.05.2026 | 42,66 | 42,97 | 41,32 | 42,26 | -1,47% | 1.263.308,00 |
| 18.05.2026 | 42,34 | 43,46 | 42,14 | 42,89 | 0,75% | 1.774.756,00 |
| 15.05.2026 | 43,50 | 43,95 | 42,35 | 42,57 | -3,47% | 1.650.974,00 |
| 14.05.2026 | 44,98 | 44,98 | 43,04 | 44,10 | -1,03% | 3.008.336,00 |
| 13.05.2026 | 42,43 | 44,93 | 42,27 | 44,56 | 3,99% | 2.545.437,00 |
| 12.05.2026 | 43,12 | 43,54 | 42,12 | 42,85 | -1,49% | 1.763.179,00 |
| 11.05.2026 | 42,60 | 43,66 | 41,55 | 43,50 | 2,12% | 2.455.897,00 |
| 08.05.2026 | 43,42 | 43,88 | 41,77 | 42,60 | -0,15% | 2.266.003,00 |
| 07.05.2026 | 45,51 | 45,97 | 42,18 | 42,66 | -4,69% | 10.333.225,00 |
| 06.05.2026 | 43,77 | 44,89 | 42,50 | 44,76 | -0,09% | 2.390.007,00 |
| 05.05.2026 | 45,74 | 48,61 | 43,06 | 44,80 | -0,38% | 3.139.140,00 |
| 04.05.2026 | 44,12 | 45,43 | 43,76 | 44,97 | 1,93% | 2.394.820,00 |
| 01.05.2026 | 42,52 | 44,70 | 42,09 | 44,12 | 4,85% | 2.183.627,00 |
| 30.04.2026 | 40,82 | 42,69 | 40,34 | 42,08 | 4,94% | 2.517.957,00 |
| 29.04.2026 | 40,04 | 41,13 | 39,75 | 40,10 | -1,93% | 1.396.882,00 |
| 28.04.2026 | 40,97 | 42,08 | 40,75 | 40,89 | 0,20% | 1.248.274,00 |
| 27.04.2026 | 40,50 | 41,43 | 40,50 | 40,81 | 0,77% | 1.011.796,00 |
| 24.04.2026 | 40,86 | 41,34 | 39,95 | 40,50 | -0,81% | 1.299.606,00 |
| 23.04.2026 | 40,19 | 41,65 | 39,78 | 40,83 | 1,87% | 1.783.983,00 |
| 22.04.2026 | 39,45 | 40,11 | 38,35 | 40,08 | 3,35% | 2.276.624,00 |
| 21.04.2026 | 40,47 | 40,47 | 38,47 | 38,78 | -3,75% | 1.603.705,00 |
| 20.04.2026 | 40,77 | 40,87 | 39,30 | 40,29 | -1,18% | 1.447.824,00 |
| 17.04.2026 | 40,38 | 40,88 | 38,67 | 40,77 | 3,11% | 2.056.810,00 |
| 16.04.2026 | 39,83 | 40,00 | 38,12 | 39,54 | -3,47% | 3.903.051,00 |
| 15.04.2026 | 42,34 | 42,66 | 40,40 | 40,96 | -2,78% | 3.781.384,00 |
| 14.04.2026 | 41,53 | 43,31 | 39,90 | 42,13 | 37,23% | 14.311.838,00 |
| 13.04.2026 | 28,69 | 31,71 | 28,65 | 30,70 | 6,01% | 2.484.578,00 |
| 10.04.2026 | 31,25 | 31,47 | 28,29 | 28,96 | -7,87% | 2.808.037,00 |
| 09.04.2026 | 31,07 | 31,87 | 29,79 | 31,44 | -0,77% | 1.850.958,00 |
| 08.04.2026 | 33,07 | 33,08 | 31,43 | 31,68 | 0,03% | 1.198.337,00 |
| 07.04.2026 | 31,43 | 32,10 | 30,60 | 31,67 | -0,50% | 986.847,00 |
| 06.04.2026 | 30,67 | 33,78 | 30,67 | 31,83 | 4,57% | 2.949.693,00 |
| 02.04.2026 | 30,69 | 31,35 | 30,22 | 30,44 | -3,12% | 1.149.781,00 |
| 01.04.2026 | 29,98 | 31,76 | 29,90 | 31,42 | 5,76% | 2.273.625,00 |
| 31.03.2026 | 28,37 | 29,73 | 28,28 | 29,71 | 7,37% | 1.845.219,00 |
| 30.03.2026 | 27,46 | 28,27 | 27,14 | 27,67 | 1,54% | 1.031.567,00 |
| 27.03.2026 | 27,62 | 27,86 | 27,20 | 27,25 | -2,42% | 626.918,00 |
| 26.03.2026 | 26,77 | 28,62 | 26,77 | 27,93 | 1,32% | 851.003,00 |
| 25.03.2026 | 26,84 | 27,60 | 26,50 | 27,56 | 2,87% | 1.569.899,00 |
| 24.03.2026 | 27,14 | 27,34 | 26,48 | 26,79 | -3,46% | 813.102,00 |
| 23.03.2026 | 27,43 | 28,29 | 27,23 | 27,75 | 3,39% | 1.724.055,00 |
| 20.03.2026 | 27,75 | 27,83 | 26,15 | 26,84 | -3,10% | 2.528.500,00 |
| 19.03.2026 | 26,74 | 27,83 | 26,56 | 27,70 | 2,74% | 1.196.618,00 |
| 18.03.2026 | 27,57 | 27,62 | 26,72 | 26,96 | -2,88% | 1.102.817,00 |
| 17.03.2026 | 28,05 | 28,17 | 27,55 | 27,76 | -0,96% | 665.504,00 |
| 16.03.2026 | 28,12 | 28,50 | 27,70 | 28,03 | 0,77% | 795.218,00 |
| 13.03.2026 | 27,83 | 28,58 | 26,96 | 27,82 | 0,96% | 742.118,00 |
| 12.03.2026 | 28,05 | 28,05 | 26,90 | 27,55 | -3,23% | 1.069.524,00 |
| 11.03.2026 | 28,48 | 28,54 | 27,28 | 28,47 | -0,59% | 871.795,00 |
| 10.03.2026 | 29,45 | 29,48 | 28,14 | 28,64 | -1,17% | 868.325,00 |
| 09.03.2026 | 29,02 | 29,28 | 28,25 | 28,98 | 6,43% | 1.273.255,00 |
| 06.03.2026 | 26,61 | 27,40 | 26,43 | 27,23 | -0,22% | 1.427.932,00 |
| 05.03.2026 | 27,83 | 28,31 | 27,08 | 27,29 | -3,16% | 1.069.608,00 |
| 04.03.2026 | 28,44 | 28,59 | 27,97 | 28,18 | -0,32% | 1.298.833,00 |
| 03.03.2026 | 28,81 | 29,16 | 28,12 | 28,27 | -4,27% | 1.960.673,00 |
| 02.03.2026 | 29,28 | 29,98 | 28,99 | 29,53 | -1,04% | 1.714.340,00 |
| 27.02.2026 | 29,29 | 30,15 | 28,88 | 29,84 | 0,30% | 1.695.774,00 |
| 26.02.2026 | 29,35 | 29,88 | 28,65 | 29,75 | 1,40% | 809.898,00 |
| 25.02.2026 | 30,88 | 31,49 | 29,23 | 29,34 | -5,02% | 1.062.731,00 |
| 24.02.2026 | 30,82 | 31,39 | 30,19 | 30,89 | 0,46% | 1.621.494,00 |
| 23.02.2026 | 29,83 | 30,91 | 29,39 | 30,75 | 1,18% | 1.560.922,00 |
| 20.02.2026 | 29,48 | 30,44 | 27,50 | 30,39 | 3,54% | 1.983.551,00 |
| 19.02.2026 | 27,95 | 29,37 | 27,90 | 29,35 | 5,31% | 2.564.494,00 |
| 18.02.2026 | 28,09 | 29,50 | 27,75 | 27,87 | -3,06% | 1.219.325,00 |
| 17.02.2026 | 27,81 | 28,85 | 27,01 | 28,75 | 3,34% | 1.503.667,00 |
| 13.02.2026 | 30,60 | 31,44 | 27,25 | 27,82 | -9,08% | 3.087.885,00 |
| 12.02.2026 | 30,59 | 30,99 | 29,94 | 30,60 | 1,26% | 879.909,00 |
| 11.02.2026 | 30,17 | 30,60 | 29,12 | 30,22 | -0,40% | 1.089.990,00 |
| 10.02.2026 | 30,12 | 30,65 | 29,63 | 30,34 | 0,90% | 659.680,00 |
| 09.02.2026 | 29,68 | 30,36 | 28,90 | 30,07 | 1,25% | 797.158,00 |
| 06.02.2026 | 29,91 | 30,65 | 29,45 | 29,70 | 0,81% | 1.313.990,00 |
| 05.02.2026 | 31,66 | 32,72 | 29,31 | 29,46 | -7,01% | 1.792.767,00 |
| 04.02.2026 | 32,80 | 32,90 | 30,82 | 31,68 | -3,56% | 1.265.541,00 |
| 03.02.2026 | 32,87 | 33,01 | 31,50 | 32,85 | -0,74% | 1.748.034,00 |
| 02.02.2026 | 31,09 | 33,14 | 31,09 | 33,10 | 6,38% | 1.577.753,00 |
| 30.01.2026 | 31,57 | 31,96 | 30,69 | 31,11 | -2,75% | 1.999.036,00 |
| 29.01.2026 | 30,17 | 32,11 | 30,08 | 31,99 | 5,65% | 2.052.792,00 |
| 28.01.2026 | 29,90 | 30,57 | 29,20 | 30,28 | 0,83% | 936.856,00 |
| 27.01.2026 | 29,94 | 30,62 | 29,60 | 30,03 | 0,30% | 1.375.623,00 |
| 26.01.2026 | 29,20 | 29,97 | 29,00 | 29,94 | 0,71% | 1.132.363,00 |
| 22.01.2026 | 28,20 | 29,77 | 28,00 | 29,73 | 5,24% | 1.718.311,00 |
| 21.01.2026 | 27,60 | 28,29 | 26,78 | 28,25 | 1,11% | 1.909.253,00 |
| 20.01.2026 | 27,07 | 28,17 | 26,89 | 27,94 | 0,25% | 1.303.870,00 |
| 16.01.2026 | 28,50 | 29,31 | 27,78 | 27,87 | -1,87% | 2.221.370,00 |
| 15.01.2026 | 28,67 | 28,96 | 27,70 | 28,40 | -1,83% | 2.401.172,00 |
| 14.01.2026 | 29,05 | 29,22 | 27,36 | 28,93 | -0,62% | 4.364.546,00 |
| 13.01.2026 | 23,01 | 30,00 | 22,59 | 29,11 | -14,63% | 20.092.767,00 |
| 12.01.2026 | 34,27 | 34,56 | 32,25 | 34,10 | -1,39% | 3.002.485,00 |
| 09.01.2026 | 35,44 | 36,07 | 33,92 | 34,58 | -2,87% | 2.501.563,00 |
| 08.01.2026 | 35,90 | 36,59 | 35,33 | 35,60 | -1,87% | 1.558.085,00 |
| 07.01.2026 | 35,80 | 37,45 | 35,52 | 36,28 | 1,34% | 2.615.115,00 |
| 06.01.2026 | 37,75 | 38,24 | 34,50 | 35,80 | -6,06% | 2.765.519,00 |
| 05.01.2026 | 40,18 | 40,75 | 36,57 | 38,11 | -3,57% | 3.037.547,00 |