1,061$
-3,52%
Echtzeit-Aktienkurs TherapeuticsMD Inc.
Bid:
Ask:
Aktienkurse zur TherapeuticsMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 1,18 | 1,18 | 1,13 | 1,15 | 0,00% | 19.232,00 |
| 17.07.2025 | 1,17 | 1,18 | 1,15 | 1,15 | 0,00% | 21.537,00 |
| 16.07.2025 | 1,17 | 1,17 | 1,13 | 1,15 | 1,32% | 14.054,00 |
| 15.07.2025 | 1,17 | 1,19 | 1,07 | 1,14 | -2,99% | 31.230,00 |
| 14.07.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -0,85% | 12.826,00 |
| 11.07.2025 | 1,20 | 1,23 | 1,16 | 1,18 | -1,67% | 11.293,00 |
| 10.07.2025 | 1,21 | 1,24 | 1,13 | 1,20 | -1,64% | 36.343,00 |
| 09.07.2025 | 1,18 | 1,23 | 1,17 | 1,22 | 3,39% | 25.362,00 |
| 08.07.2025 | 1,20 | 1,23 | 1,17 | 1,18 | 0,85% | 17.430,00 |
| 07.07.2025 | 1,16 | 1,23 | 1,16 | 1,17 | -0,85% | 17.205,00 |
| 03.07.2025 | 1,15 | 1,20 | 1,14 | 1,18 | 3,51% | 22.462,00 |
| 02.07.2025 | 1,11 | 1,16 | 1,09 | 1,14 | 0,88% | 19.680,00 |
| 01.07.2025 | 1,20 | 1,20 | 0,98 | 1,13 | -2,59% | 94.231,00 |
| 30.06.2025 | 1,11 | 1,21 | 1,11 | 1,16 | 4,98% | 69.906,00 |
| 27.06.2025 | 1,18 | 1,19 | 1,11 | 1,11 | -5,56% | 27.311,00 |
| 26.06.2025 | 1,23 | 1,23 | 1,11 | 1,17 | -1,68% | 57.780,00 |
| 25.06.2025 | 1,18 | 1,23 | 1,15 | 1,19 | 0,85% | 18.665,00 |
| 24.06.2025 | 1,10 | 1,20 | 1,10 | 1,18 | 6,31% | 47.711,00 |
| 23.06.2025 | 1,10 | 1,16 | 1,08 | 1,11 | 0,91% | 17.890,00 |
| 20.06.2025 | 1,09 | 1,13 | 1,08 | 1,10 | 1,85% | 22.224,00 |
| 18.06.2025 | 1,22 | 1,22 | 1,08 | 1,08 | -3,57% | 73.413,00 |
| 17.06.2025 | 1,08 | 1,15 | 1,07 | 1,12 | 3,70% | 48.732,00 |
| 16.06.2025 | 1,16 | 1,16 | 1,08 | 1,08 | -7,69% | 44.777,00 |
| 13.06.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -2,50% | 13.772,00 |
| 12.06.2025 | 1,20 | 1,23 | 1,17 | 1,20 | 0,00% | 10.556,00 |
| 11.06.2025 | 1,19 | 1,26 | 1,17 | 1,20 | -0,83% | 13.973,00 |
| 10.06.2025 | 1,24 | 1,30 | 1,16 | 1,21 | -3,20% | 58.684,00 |
| 09.06.2025 | 1,21 | 1,33 | 1,17 | 1,25 | 0,00% | 55.037,00 |
| 06.06.2025 | 1,13 | 1,36 | 1,13 | 1,25 | 11,61% | 150.273,00 |
| 05.06.2025 | 1,14 | 1,18 | 1,10 | 1,12 | -0,88% | 40.683,00 |
| 04.06.2025 | 1,06 | 1,15 | 1,06 | 1,13 | 4,63% | 75.677,00 |
| 03.06.2025 | 1,14 | 1,18 | 1,00 | 1,08 | -1,82% | 263.966,00 |
| 02.06.2025 | 1,44 | 1,47 | 1,06 | 1,10 | -25,68% | 331.103,00 |
| 30.05.2025 | 1,49 | 1,50 | 1,45 | 1,48 | 0,00% | 27.829,00 |
| 29.05.2025 | 1,44 | 1,51 | 1,43 | 1,48 | 2,07% | 25.878,00 |
| 28.05.2025 | 1,48 | 1,49 | 1,44 | 1,45 | -2,68% | 20.395,00 |
| 27.05.2025 | 1,47 | 1,50 | 1,42 | 1,49 | 2,76% | 9.878,00 |
| 23.05.2025 | 1,42 | 1,49 | 1,42 | 1,45 | 0,00% | 14.249,00 |
| 22.05.2025 | 1,47 | 1,51 | 1,41 | 1,45 | -0,68% | 13.112,00 |
| 21.05.2025 | 1,50 | 1,50 | 1,42 | 1,46 | -2,01% | 16.378,00 |
| 20.05.2025 | 1,49 | 1,49 | 1,46 | 1,49 | 0,68% | 10.893,00 |
| 19.05.2025 | 1,50 | 1,53 | 1,47 | 1,48 | -1,33% | 42.978,00 |
| 16.05.2025 | 1,42 | 1,52 | 1,42 | 1,50 | 2,74% | 42.277,00 |
| 15.05.2025 | 1,46 | 1,50 | 1,40 | 1,46 | 0,00% | 7.293,00 |
| 14.05.2025 | 1,51 | 1,54 | 1,46 | 1,46 | -3,95% | 23.053,00 |
| 13.05.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 2,70% | 31.426,00 |
| 12.05.2025 | 1,46 | 1,53 | 1,46 | 1,48 | 1,37% | 35.575,00 |
| 09.05.2025 | 1,42 | 1,47 | 1,40 | 1,46 | 4,29% | 22.590,00 |
| 08.05.2025 | 1,38 | 1,47 | 1,35 | 1,40 | 1,23% | 39.085,00 |
| 07.05.2025 | 1,39 | 1,45 | 1,38 | 1,38 | -1,91% | 13.731,00 |
| 06.05.2025 | 1,41 | 1,46 | 1,41 | 1,41 | -1,05% | 20.519,00 |
| 05.05.2025 | 1,42 | 1,54 | 1,32 | 1,43 | 0,35% | 112.359,00 |
| 02.05.2025 | 1,40 | 1,47 | 1,35 | 1,42 | 2,16% | 81.194,00 |
| 01.05.2025 | 1,25 | 1,48 | 1,25 | 1,39 | 10,76% | 190.679,00 |
| 30.04.2025 | 1,23 | 1,27 | 1,20 | 1,26 | 2,03% | 30.005,00 |
| 29.04.2025 | 1,16 | 1,24 | 1,16 | 1,23 | 0,82% | 49.060,00 |
| 28.04.2025 | 1,13 | 1,23 | 1,11 | 1,22 | 6,09% | 49.198,00 |
| 25.04.2025 | 1,11 | 1,18 | 1,08 | 1,15 | 0,88% | 54.825,00 |
| 24.04.2025 | 1,06 | 1,14 | 1,06 | 1,14 | 5,56% | 32.033,00 |
| 23.04.2025 | 1,10 | 1,15 | 1,01 | 1,08 | -2,70% | 54.813,00 |
| 22.04.2025 | 0,99 | 1,15 | 0,99 | 1,11 | 11,45% | 62.483,00 |
| 21.04.2025 | 0,97 | 1,00 | 0,97 | 1,00 | -1,39% | 13.481,00 |
| 17.04.2025 | 1,02 | 1,03 | 0,95 | 1,01 | 2,02% | 11.123,00 |
| 16.04.2025 | 1,04 | 1,04 | 0,93 | 0,99 | -4,81% | 14.552,00 |
| 15.04.2025 | 1,03 | 1,10 | 1,01 | 1,04 | 0,97% | 49.249,00 |
| 14.04.2025 | 1,01 | 1,06 | 0,97 | 1,03 | 4,04% | 28.214,00 |
| 11.04.2025 | 0,88 | 0,99 | 0,86 | 0,99 | 13,01% | 25.429,00 |
| 10.04.2025 | 0,87 | 0,90 | 0,84 | 0,88 | -0,45% | 16.192,00 |
| 09.04.2025 | 0,84 | 0,90 | 0,84 | 0,88 | 2,33% | 17.560,00 |
| 08.04.2025 | 0,89 | 0,91 | 0,84 | 0,86 | -2,27% | 27.528,00 |
| 07.04.2025 | 0,90 | 0,91 | 0,87 | 0,88 | -0,45% | 20.128,00 |
| 04.04.2025 | 0,95 | 0,97 | 0,86 | 0,88 | -8,87% | 33.063,00 |
| 03.04.2025 | 0,98 | 1,03 | 0,94 | 0,97 | -3,00% | 25.268,00 |
| 02.04.2025 | 0,97 | 1,03 | 0,92 | 1,00 | 2,04% | 84.805,00 |
| 01.04.2025 | 0,92 | 0,98 | 0,92 | 0,98 | 4,81% | 26.025,00 |
| 31.03.2025 | 0,96 | 0,97 | 0,92 | 0,94 | -4,79% | 29.184,00 |
| 28.03.2025 | 1,02 | 1,07 | 0,96 | 0,98 | -6,48% | 45.904,00 |
| 27.03.2025 | 0,99 | 1,10 | 0,98 | 1,05 | 3,96% | 55.093,00 |
| 26.03.2025 | 0,92 | 1,15 | 0,92 | 1,01 | 10,75% | 177.472,00 |
| 25.03.2025 | 0,85 | 0,92 | 0,85 | 0,91 | 5,43% | 48.783,00 |
| 24.03.2025 | 0,89 | 0,90 | 0,83 | 0,87 | -2,81% | 50.205,00 |
| 21.03.2025 | 0,87 | 0,89 | 0,82 | 0,89 | 5,83% | 69.620,00 |
| 20.03.2025 | 0,82 | 0,88 | 0,82 | 0,84 | 2,56% | 15.889,00 |
| 19.03.2025 | 0,75 | 0,85 | 0,75 | 0,82 | 10,36% | 35.959,00 |
| 18.03.2025 | 0,75 | 0,80 | 0,74 | 0,74 | -3,26% | 20.115,00 |