1,470$
-6,37%
Echtzeit-Aktienkurs TherapeuticsMD Inc.
Bid:
Ask:
Aktienkurse zur TherapeuticsMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 1,80 | 2,44 | 1,35 | 1,47 | -6,37% | 7.462.761,00 |
| 02.01.2025 | 0,94 | 1,80 | 0,90 | 1,57 | 82,56% | 6.957.288,00 |
| 31.12.2024 | 1,04 | 1,09 | 0,70 | 0,86 | -16,50% | 573.110,00 |
| 30.12.2024 | 1,10 | 1,11 | 1,02 | 1,03 | -5,50% | 60.170,00 |
| 27.12.2024 | 1,07 | 1,10 | 1,07 | 1,09 | 0,00% | 30.891,00 |
| 26.12.2024 | 1,09 | 1,12 | 1,06 | 1,09 | -1,80% | 36.108,00 |
| 24.12.2024 | 1,09 | 1,15 | 1,09 | 1,11 | 1,37% | 8.538,00 |
| 23.12.2024 | 1,11 | 1,14 | 1,06 | 1,10 | -2,23% | 49.624,00 |
| 20.12.2024 | 1,10 | 1,16 | 1,08 | 1,12 | 2,75% | 40.377,00 |
| 19.12.2024 | 1,09 | 1,15 | 1,05 | 1,09 | -3,37% | 18.699,00 |
| 18.12.2024 | 1,17 | 1,18 | 1,10 | 1,13 | -1,05% | 29.824,00 |
| 17.12.2024 | 1,20 | 1,21 | 1,10 | 1,14 | -3,39% | 31.496,00 |
| 16.12.2024 | 1,26 | 1,26 | 1,15 | 1,18 | -3,28% | 42.513,00 |
| 13.12.2024 | 1,24 | 1,26 | 1,21 | 1,22 | -2,40% | 8.873,00 |
| 12.12.2024 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | 8.135,00 |
| 11.12.2024 | 1,29 | 1,30 | 1,24 | 1,25 | -0,79% | 14.932,00 |
| 10.12.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -3,08% | 5.532,00 |
| 09.12.2024 | 1,24 | 1,30 | 1,23 | 1,30 | 5,69% | 17.664,00 |
| 06.12.2024 | 1,26 | 1,29 | 1,22 | 1,23 | -2,38% | 17.624,00 |
| 05.12.2024 | 1,31 | 1,34 | 1,25 | 1,26 | -4,55% | 27.037,00 |
| 04.12.2024 | 1,33 | 1,37 | 1,32 | 1,32 | -1,86% | 13.149,00 |
| 03.12.2024 | 1,37 | 1,37 | 1,31 | 1,35 | -1,82% | 14.104,00 |
| 02.12.2024 | 1,38 | 1,42 | 1,37 | 1,37 | -3,52% | 24.534,00 |
| 29.11.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 0,71% | 7.221,00 |
| 27.11.2024 | 1,41 | 1,42 | 1,40 | 1,41 | 0,71% | 6.777,00 |
| 26.11.2024 | 1,40 | 1,42 | 1,39 | 1,40 | 0,72% | 9.577,00 |
| 25.11.2024 | 1,36 | 1,44 | 1,36 | 1,39 | 1,46% | 21.153,00 |
| 22.11.2024 | 1,35 | 1,40 | 1,35 | 1,37 | 2,24% | 25.011,00 |
| 20.11.2024 | 1,38 | 1,45 | 1,30 | 1,34 | 3,08% | 22.370,00 |
| 19.11.2024 | 1,35 | 1,38 | 1,30 | 1,30 | 0,78% | 28.057,00 |
| 18.11.2024 | 1,40 | 1,45 | 1,15 | 1,29 | -7,86% | 84.808,00 |
| 15.11.2024 | 1,46 | 1,48 | 1,36 | 1,40 | -4,11% | 25.997,00 |
| 14.11.2024 | 1,49 | 1,52 | 1,45 | 1,46 | -2,47% | 37.330,00 |
| 13.11.2024 | 1,49 | 1,55 | 1,48 | 1,50 | -0,20% | 31.151,00 |
| 12.11.2024 | 1,52 | 1,55 | 1,48 | 1,50 | -2,66% | 24.855,00 |
| 11.11.2024 | 1,55 | 1,55 | 1,50 | 1,54 | 1,38% | 35.018,00 |
| 08.11.2024 | 1,52 | 1,54 | 1,47 | 1,52 | 0,00% | 14.010,00 |
| 07.11.2024 | 1,53 | 1,57 | 1,52 | 1,52 | -2,25% | 13.721,00 |
| 06.11.2024 | 1,55 | 1,58 | 1,54 | 1,56 | 0,97% | 13.669,00 |
| 05.11.2024 | 1,56 | 1,57 | 1,52 | 1,54 | -0,06% | 7.859,00 |
| 04.11.2024 | 1,54 | 1,57 | 1,53 | 1,54 | -0,52% | 11.503,00 |
| 01.11.2024 | 1,55 | 1,55 | 1,52 | 1,55 | 0,58% | 8.997,00 |
| 31.10.2024 | 1,55 | 1,57 | 1,53 | 1,54 | -0,58% | 19.565,00 |
| 30.10.2024 | 1,58 | 1,59 | 1,54 | 1,55 | -1,34% | 19.430,00 |
| 29.10.2024 | 1,58 | 1,60 | 1,56 | 1,57 | 0,32% | 16.468,00 |
| 28.10.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -1,57% | 12.041,00 |
| 25.10.2024 | 1,57 | 1,60 | 1,57 | 1,59 | 0,63% | 8.196,00 |
| 24.10.2024 | 1,60 | 1,60 | 1,57 | 1,58 | 0,32% | 8.569,00 |
| 23.10.2024 | 1,58 | 1,59 | 1,57 | 1,58 | -0,32% | 7.937,00 |
| 22.10.2024 | 1,57 | 1,63 | 1,57 | 1,58 | 0,32% | 13.840,00 |
| 21.10.2024 | 1,62 | 1,62 | 1,56 | 1,58 | -1,56% | 10.131,00 |
| 18.10.2024 | 1,60 | 1,60 | 1,57 | 1,60 | 1,27% | 7.932,00 |
| 17.10.2024 | 1,71 | 1,71 | 1,55 | 1,58 | 0,00% | 40.211,00 |
| 16.10.2024 | 1,59 | 1,59 | 1,53 | 1,58 | 3,47% | 15.264,00 |
| 15.10.2024 | 1,52 | 1,59 | 1,52 | 1,53 | -0,84% | 7.416,00 |
| 14.10.2024 | 1,58 | 1,59 | 1,53 | 1,54 | -2,53% | 14.956,00 |
| 11.10.2024 | 1,58 | 1,62 | 1,56 | 1,58 | 0,00% | 6.372,00 |
| 10.10.2024 | 1,59 | 1,60 | 1,57 | 1,58 | 0,00% | 6.005,00 |
| 09.10.2024 | 1,63 | 1,64 | 1,58 | 1,58 | -2,47% | 8.720,00 |
| 08.10.2024 | 1,65 | 1,66 | 1,60 | 1,62 | -1,22% | 9.943,00 |
| 07.10.2024 | 1,60 | 1,66 | 1,59 | 1,64 | -0,18% | 9.919,00 |
| 04.10.2024 | 1,60 | 1,65 | 1,60 | 1,64 | 1,80% | 4.913,00 |
| 03.10.2024 | 1,66 | 1,66 | 1,58 | 1,61 | -2,18% | 10.117,00 |
| 02.10.2024 | 1,66 | 1,68 | 1,56 | 1,65 | -1,79% | 18.957,00 |
| 01.10.2024 | 1,65 | 1,68 | 1,59 | 1,68 | 1,51% | 30.763,00 |
| 30.09.2024 | 1,66 | 1,68 | 1,64 | 1,66 | 0,91% | 5.123,00 |
| 27.09.2024 | 1,67 | 1,67 | 1,60 | 1,64 | -0,61% | 9.196,00 |
| 26.09.2024 | 1,58 | 1,70 | 1,56 | 1,65 | 3,12% | 23.465,00 |
| 25.09.2024 | 1,64 | 1,69 | 1,56 | 1,60 | -4,19% | 27.213,00 |
| 24.09.2024 | 1,67 | 1,69 | 1,65 | 1,67 | -1,18% | 4.477,00 |
| 23.09.2024 | 1,69 | 1,69 | 1,66 | 1,69 | -0,59% | 4.872,00 |
| 20.09.2024 | 1,71 | 1,71 | 1,65 | 1,70 | -1,16% | 18.159,00 |
| 19.09.2024 | 1,69 | 1,74 | 1,68 | 1,72 | 3,61% | 8.397,00 |
| 18.09.2024 | 1,73 | 1,74 | 1,66 | 1,66 | -3,49% | 6.030,00 |
| 17.09.2024 | 1,74 | 1,77 | 1,72 | 1,72 | 0,58% | 3.492,00 |
| 16.09.2024 | 1,80 | 1,84 | 1,71 | 1,71 | -4,47% | 13.504,00 |
| 13.09.2024 | 1,76 | 1,84 | 1,70 | 1,79 | 0,00% | 15.658,00 |
| 12.09.2024 | 1,77 | 1,82 | 1,76 | 1,79 | 0,67% | 2.758,00 |
| 11.09.2024 | 1,73 | 1,81 | 1,65 | 1,78 | 1,60% | 5.707,00 |
| 10.09.2024 | 1,82 | 1,82 | 1,71 | 1,75 | 0,46% | 3.830,00 |
| 09.09.2024 | 1,72 | 1,78 | 1,72 | 1,74 | 0,75% | 4.563,00 |
| 06.09.2024 | 1,82 | 1,87 | 1,73 | 1,73 | -2,87% | 17.991,00 |
| 05.09.2024 | 1,75 | 1,88 | 1,75 | 1,78 | 1,31% | 25.338,00 |
| 04.09.2024 | 1,78 | 1,83 | 1,76 | 1,76 | -2,39% | 10.099,00 |
| 03.09.2024 | 1,86 | 1,86 | 1,72 | 1,80 | -4,51% | 9.855,00 |
| 30.08.2024 | 1,88 | 1,95 | 1,87 | 1,89 | 0,27% | 5.322,00 |
| 29.08.2024 | 1,94 | 1,95 | 1,84 | 1,88 | -3,09% | 6.936,00 |
| 28.08.2024 | 1,92 | 1,94 | 1,88 | 1,94 | 1,04% | 5.440,00 |
| 27.08.2024 | 1,93 | 1,95 | 1,88 | 1,92 | 3,23% | 12.417,00 |
| 26.08.2024 | 1,75 | 1,90 | 1,75 | 1,86 | 5,08% | 43.693,00 |
| 23.08.2024 | 1,79 | 1,82 | 1,73 | 1,77 | 1,14% | 17.514,00 |
| 22.08.2024 | 1,71 | 1,80 | 1,65 | 1,75 | 3,86% | 23.896,00 |
| 21.08.2024 | 1,64 | 1,71 | 1,64 | 1,69 | 2,43% | 17.548,00 |
| 20.08.2024 | 1,65 | 1,71 | 1,61 | 1,65 | -0,30% | 25.989,00 |
| 19.08.2024 | 1,65 | 1,67 | 1,61 | 1,65 | -0,60% | 8.210,00 |
| 16.08.2024 | 1,60 | 1,67 | 1,60 | 1,66 | 3,11% | 8.918,00 |
| 15.08.2024 | 1,66 | 1,68 | 1,60 | 1,61 | -0,98% | 8.554,00 |
| 14.08.2024 | 1,69 | 1,69 | 1,61 | 1,63 | -4,91% | 10.983,00 |
| 13.08.2024 | 1,75 | 1,82 | 1,68 | 1,71 | 2,40% | 10.669,00 |
| 12.08.2024 | 1,74 | 1,75 | 1,65 | 1,67 | -3,47% | 11.271,00 |