1,541$
-0,52%
Echtzeit-Aktienkurs TherapeuticsMD Inc.
Bid:
Ask:
Aktienkurse zur TherapeuticsMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.08.2024 | 1,74 | 1,77 | 1,70 | 1,73 | -5,52% | 10.719,00 |
| 08.08.2024 | 1,64 | 1,83 | 1,64 | 1,83 | 5,84% | 23.261,00 |
| 07.08.2024 | 1,77 | 1,77 | 1,71 | 1,73 | -0,57% | 3.567,00 |
| 06.08.2024 | 1,79 | 1,81 | 1,57 | 1,74 | 2,35% | 34.070,00 |
| 05.08.2024 | 1,54 | 1,88 | 1,51 | 1,70 | 6,25% | 50.677,00 |
| 02.08.2024 | 1,63 | 1,75 | 1,58 | 1,60 | -3,61% | 11.998,00 |
| 01.08.2024 | 1,73 | 1,75 | 1,66 | 1,66 | -5,14% | 15.080,00 |
| 31.07.2024 | 1,77 | 1,77 | 1,74 | 1,75 | -1,41% | 5.700,00 |
| 30.07.2024 | 1,75 | 1,79 | 1,75 | 1,78 | 2,60% | 3.878,00 |
| 29.07.2024 | 1,79 | 1,84 | 1,73 | 1,73 | -5,46% | 8.277,00 |
| 26.07.2024 | 1,83 | 1,84 | 1,72 | 1,83 | 5,17% | 7.264,00 |
| 25.07.2024 | 1,80 | 1,80 | 1,71 | 1,74 | -2,79% | 7.999,00 |
| 24.07.2024 | 1,81 | 1,81 | 1,78 | 1,79 | 0,00% | 8.576,00 |
| 23.07.2024 | 1,74 | 1,82 | 1,72 | 1,79 | 0,56% | 8.904,00 |
| 22.07.2024 | 1,88 | 1,88 | 1,75 | 1,78 | -3,26% | 16.762,00 |
| 19.07.2024 | 1,81 | 1,88 | 1,81 | 1,84 | 1,66% | 6.817,00 |
| 18.07.2024 | 1,77 | 1,89 | 1,77 | 1,81 | 0,50% | 5.146,00 |
| 17.07.2024 | 1,85 | 1,90 | 1,77 | 1,80 | -3,69% | 9.796,00 |
| 16.07.2024 | 1,85 | 1,91 | 1,82 | 1,87 | 2,19% | 7.941,00 |
| 15.07.2024 | 1,85 | 1,85 | 1,80 | 1,83 | -1,08% | 12.631,00 |
| 12.07.2024 | 1,83 | 1,87 | 1,79 | 1,85 | 3,35% | 32.501,00 |
| 11.07.2024 | 1,77 | 1,83 | 1,71 | 1,79 | 2,29% | 11.431,00 |
| 10.07.2024 | 1,81 | 1,81 | 1,70 | 1,75 | -1,69% | 8.834,00 |
| 09.07.2024 | 1,79 | 1,84 | 1,76 | 1,78 | 4,71% | 27.090,00 |
| 08.07.2024 | 1,50 | 1,73 | 1,48 | 1,70 | 12,58% | 33.050,00 |
| 05.07.2024 | 1,57 | 1,57 | 1,43 | 1,51 | -3,82% | 50.800,00 |
| 03.07.2024 | 1,65 | 1,75 | 1,57 | 1,57 | -5,42% | 10.542,00 |
| 02.07.2024 | 1,71 | 1,75 | 1,65 | 1,66 | -2,92% | 33.741,00 |
| 01.07.2024 | 1,69 | 1,82 | 1,66 | 1,71 | 6,21% | 26.136,00 |
| 28.06.2024 | 1,75 | 1,83 | 1,61 | 1,61 | -7,47% | 36.676,00 |
| 27.06.2024 | 1,71 | 1,84 | 1,67 | 1,74 | 1,16% | 62.216,00 |
| 26.06.2024 | 1,82 | 1,86 | 1,72 | 1,72 | -4,97% | 12.361,00 |
| 25.06.2024 | 1,81 | 1,87 | 1,81 | 1,81 | -3,21% | 7.326,00 |
| 24.06.2024 | 1,91 | 1,92 | 1,85 | 1,87 | -2,60% | 19.722,00 |
| 21.06.2024 | 1,84 | 1,93 | 1,84 | 1,92 | 3,78% | 25.172,00 |
| 20.06.2024 | 1,95 | 1,96 | 1,85 | 1,85 | -0,54% | 14.654,00 |
| 18.06.2024 | 1,97 | 2,00 | 1,86 | 1,86 | -6,53% | 19.245,00 |
| 17.06.2024 | 2,03 | 2,04 | 1,96 | 1,99 | -1,97% | 14.573,00 |
| 14.06.2024 | 1,98 | 2,05 | 1,98 | 2,03 | 2,53% | 10.586,00 |
| 13.06.2024 | 2,03 | 2,05 | 1,96 | 1,98 | -3,41% | 14.391,00 |