1,750$
-4,89%
Echtzeit-Aktienkurs TherapeuticsMD Inc.
Bid:
Ask:
Aktienkurse zur TherapeuticsMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,83 | 1,86 | 1,75 | 1,75 | -4,89% | 39.942,00 |
| 11.12.2025 | 1,85 | 1,93 | 1,81 | 1,84 | -2,65% | 78.054,00 |
| 10.12.2025 | 1,78 | 2,01 | 1,72 | 1,89 | 11,18% | 144.797,00 |
| 09.12.2025 | 1,68 | 1,84 | 1,68 | 1,70 | 0,59% | 37.592,00 |
| 08.12.2025 | 1,75 | 1,85 | 1,64 | 1,69 | -2,87% | 28.921,00 |
| 05.12.2025 | 1,60 | 1,74 | 1,46 | 1,74 | 8,07% | 143.515,00 |
| 04.12.2025 | 1,54 | 1,63 | 1,50 | 1,61 | 1,26% | 20.730,00 |
| 03.12.2025 | 1,43 | 1,63 | 1,43 | 1,59 | 8,90% | 35.144,00 |
| 02.12.2025 | 1,50 | 1,54 | 1,44 | 1,46 | -3,95% | 58.924,00 |
| 01.12.2025 | 1,70 | 1,70 | 1,51 | 1,52 | -10,59% | 87.538,00 |
| 28.11.2025 | 1,68 | 1,75 | 1,65 | 1,70 | 3,03% | 13.425,00 |
| 26.11.2025 | 1,64 | 1,73 | 1,63 | 1,65 | 1,85% | 35.518,00 |
| 25.11.2025 | 1,68 | 1,74 | 1,59 | 1,62 | -1,22% | 26.027,00 |
| 24.11.2025 | 1,80 | 1,89 | 1,55 | 1,64 | -14,58% | 197.130,00 |
| 20.11.2025 | 1,59 | 2,08 | 1,59 | 1,92 | 17,07% | 268.213,00 |
| 19.11.2025 | 1,53 | 1,96 | 1,50 | 1,64 | 5,81% | 362.460,00 |
| 18.11.2025 | 1,47 | 1,58 | 1,45 | 1,55 | 1,31% | 117.561,00 |
| 17.11.2025 | 1,96 | 2,10 | 1,51 | 1,53 | -6,13% | 397.986,00 |
| 13.11.2025 | 1,70 | 1,72 | 1,57 | 1,63 | -4,00% | 152.676,00 |
| 12.11.2025 | 1,64 | 1,72 | 1,60 | 1,70 | 3,54% | 186.712,00 |
| 11.11.2025 | 1,36 | 1,71 | 1,36 | 1,64 | 21,48% | 528.276,00 |
| 10.11.2025 | 1,39 | 1,45 | 1,29 | 1,35 | -2,88% | 64.693,00 |
| 07.11.2025 | 1,28 | 1,46 | 1,24 | 1,39 | 9,45% | 168.090,00 |
| 06.11.2025 | 1,20 | 1,32 | 1,18 | 1,27 | 4,96% | 90.000,00 |
| 05.11.2025 | 1,16 | 1,24 | 1,11 | 1,21 | 4,31% | 88.343,00 |
| 04.11.2025 | 1,14 | 1,21 | 1,14 | 1,16 | 1,75% | 42.819,00 |
| 03.11.2025 | 1,17 | 1,19 | 1,12 | 1,14 | -5,00% | 40.639,00 |
| 31.10.2025 | 1,22 | 1,24 | 1,18 | 1,20 | -3,23% | 62.723,00 |
| 30.10.2025 | 1,23 | 1,28 | 1,20 | 1,24 | 0,81% | 39.428,00 |
| 29.10.2025 | 1,21 | 1,25 | 1,19 | 1,23 | -1,60% | 46.465,00 |
| 28.10.2025 | 1,33 | 1,34 | 1,20 | 1,25 | -4,58% | 110.906,00 |
| 27.10.2025 | 1,29 | 1,37 | 1,24 | 1,31 | 1,55% | 59.331,00 |
| 24.10.2025 | 1,30 | 1,34 | 1,26 | 1,29 | -1,53% | 95.920,00 |
| 23.10.2025 | 1,25 | 1,32 | 1,23 | 1,31 | 7,38% | 120.616,00 |
| 22.10.2025 | 1,23 | 1,23 | 1,15 | 1,22 | 4,27% | 105.760,00 |
| 21.10.2025 | 1,10 | 1,24 | 1,08 | 1,17 | 1,74% | 122.236,00 |
| 20.10.2025 | 1,17 | 1,35 | 1,15 | 1,15 | -8,00% | 469.539,00 |
| 17.10.2025 | 1,07 | 1,70 | 1,05 | 1,25 | 19,62% | 8.612.352,00 |
| 16.10.2025 | 1,05 | 1,06 | 1,03 | 1,05 | 0,48% | 36.290,00 |
| 15.10.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 0,00% | 16.361,00 |
| 14.10.2025 | 1,04 | 1,04 | 1,03 | 1,04 | -0,95% | 8.826,00 |
| 13.10.2025 | 1,06 | 1,06 | 1,03 | 1,05 | 0,96% | 17.779,00 |
| 10.10.2025 | 1,09 | 1,09 | 1,04 | 1,04 | -1,89% | 26.019,00 |
| 09.10.2025 | 1,05 | 1,08 | 1,05 | 1,06 | 0,00% | 12.326,00 |
| 08.10.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -1,85% | 13.645,00 |
| 07.10.2025 | 1,06 | 1,09 | 1,05 | 1,08 | 2,86% | 29.996,00 |
| 06.10.2025 | 1,11 | 1,13 | 0,99 | 1,05 | -0,94% | 41.807,00 |
| 02.10.2025 | 1,06 | 1,08 | 1,06 | 1,06 | 0,00% | 5.106,00 |
| 01.10.2025 | 1,07 | 1,08 | 1,03 | 1,06 | -1,40% | 28.142,00 |
| 30.09.2025 | 1,06 | 1,09 | 1,06 | 1,08 | -0,46% | 5.016,00 |
| 29.09.2025 | 1,08 | 1,08 | 1,06 | 1,08 | 0,93% | 16.023,00 |
| 26.09.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 0,94% | 14.957,00 |
| 25.09.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -1,85% | 7.757,00 |
| 24.09.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 0,93% | 8.807,00 |
| 23.09.2025 | 1,06 | 1,09 | 1,06 | 1,07 | -0,93% | 9.243,00 |
| 22.09.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -0,92% | 10.532,00 |
| 19.09.2025 | 1,08 | 1,09 | 1,07 | 1,09 | 0,93% | 23.972,00 |
| 18.09.2025 | 1,06 | 1,09 | 1,06 | 1,08 | 0,00% | 11.227,00 |
| 17.09.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,00% | 12.015,00 |
| 16.09.2025 | 1,09 | 1,09 | 1,06 | 1,08 | 0,00% | 19.476,00 |
| 15.09.2025 | 1,09 | 1,11 | 1,08 | 1,08 | -2,70% | 20.559,00 |
| 12.09.2025 | 1,11 | 1,13 | 1,09 | 1,11 | 0,00% | 10.962,00 |
| 11.09.2025 | 1,08 | 1,14 | 1,07 | 1,11 | 0,91% | 17.964,00 |
| 10.09.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 1,85% | 22.326,00 |
| 09.09.2025 | 1,08 | 1,24 | 1,06 | 1,08 | -0,92% | 67.602,00 |
| 08.09.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 0,93% | 6.475,00 |
| 05.09.2025 | 1,07 | 1,10 | 1,06 | 1,08 | 0,00% | 18.783,00 |
| 04.09.2025 | 1,10 | 1,10 | 1,06 | 1,08 | -2,26% | 12.120,00 |
| 03.09.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 4,25% | 14.213,00 |
| 02.09.2025 | 1,05 | 1,11 | 1,05 | 1,06 | -4,50% | 16.517,00 |
| 29.08.2025 | 1,10 | 1,13 | 1,09 | 1,11 | -0,89% | 21.231,00 |
| 28.08.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 0,00% | 4.412,00 |
| 27.08.2025 | 1,12 | 1,14 | 1,12 | 1,12 | -0,09% | 12.242,00 |
| 26.08.2025 | 1,11 | 1,14 | 1,10 | 1,12 | 0,99% | 9.210,00 |
| 25.08.2025 | 1,11 | 1,13 | 1,10 | 1,11 | 0,91% | 12.155,00 |
| 22.08.2025 | 1,07 | 1,10 | 1,06 | 1,10 | 1,85% | 21.548,00 |
| 21.08.2025 | 1,10 | 1,12 | 1,06 | 1,08 | -2,70% | 12.377,00 |
| 20.08.2025 | 1,12 | 1,14 | 1,10 | 1,11 | -4,31% | 11.969,00 |
| 19.08.2025 | 1,13 | 1,18 | 1,11 | 1,16 | 1,75% | 6.740,00 |
| 18.08.2025 | 1,18 | 1,18 | 1,11 | 1,14 | -2,56% | 11.736,00 |
| 15.08.2025 | 1,15 | 1,18 | 1,11 | 1,17 | 1,74% | 32.580,00 |
| 14.08.2025 | 1,15 | 1,17 | 1,13 | 1,15 | -0,86% | 15.576,00 |
| 13.08.2025 | 1,10 | 1,16 | 1,08 | 1,16 | 4,98% | 31.400,00 |
| 12.08.2025 | 1,07 | 1,11 | 1,07 | 1,11 | 3,27% | 35.532,00 |
| 11.08.2025 | 1,07 | 1,10 | 1,07 | 1,07 | 0,85% | 14.542,00 |
| 08.08.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -3,55% | 18.193,00 |
| 07.08.2025 | 1,10 | 1,12 | 1,10 | 1,10 | -0,45% | 15.637,00 |
| 06.08.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,45% | 7.309,00 |
| 05.08.2025 | 1,13 | 1,13 | 1,10 | 1,10 | 0,00% | 19.279,00 |
| 04.08.2025 | 1,11 | 1,12 | 1,10 | 1,10 | -0,90% | 10.957,00 |
| 01.08.2025 | 1,10 | 1,15 | 1,10 | 1,11 | 0,00% | 9.045,00 |
| 31.07.2025 | 1,13 | 1,15 | 1,10 | 1,11 | -1,77% | 27.353,00 |
| 30.07.2025 | 1,16 | 1,19 | 1,13 | 1,13 | -2,59% | 21.889,00 |
| 29.07.2025 | 1,15 | 1,21 | 1,15 | 1,16 | -0,85% | 32.585,00 |
| 28.07.2025 | 1,17 | 1,19 | 1,15 | 1,17 | -1,68% | 14.819,00 |
| 25.07.2025 | 1,14 | 1,23 | 1,14 | 1,19 | 4,39% | 72.863,00 |
| 24.07.2025 | 1,19 | 1,20 | 1,14 | 1,14 | -5,00% | 15.248,00 |
| 23.07.2025 | 1,15 | 1,20 | 1,13 | 1,20 | 5,26% | 37.376,00 |
| 22.07.2025 | 1,13 | 1,16 | 1,12 | 1,14 | -1,72% | 16.620,00 |
| 21.07.2025 | 1,13 | 1,18 | 1,13 | 1,16 | 0,87% | 22.852,00 |