1,040$
-0,92%
Echtzeit-Aktienkurs TherapeuticsMD Inc.
Bid:
Ask:
Aktienkurse zur TherapeuticsMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |