0,930$
6,88%
Echtzeit-Aktienkurs TherapeuticsMD
Bid:
Ask:
Aktienkurse zur TherapeuticsMD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 0,87 | 0,97 | 0,85 | 0,93 | 6,90% | 182.694,00 |
| 27.02.2025 | 0,88 | 0,95 | 0,87 | 0,87 | 1,75% | 108.354,00 |
| 26.02.2025 | 0,93 | 0,95 | 0,85 | 0,86 | -6,46% | 121.847,00 |
| 25.02.2025 | 0,99 | 1,04 | 0,85 | 0,91 | -8,60% | 299.026,00 |
| 24.02.2025 | 1,20 | 1,37 | 0,99 | 1,00 | -22,54% | 642.338,00 |
| 21.02.2025 | 1,05 | 1,66 | 1,03 | 1,29 | 27,82% | 13.960.449,00 |
| 20.02.2025 | 1,04 | 1,04 | 0,95 | 1,01 | -0,98% | 34.727,00 |
| 19.02.2025 | 1,03 | 1,05 | 1,01 | 1,02 | 0,00% | 21.362,00 |
| 18.02.2025 | 1,05 | 1,08 | 1,02 | 1,02 | -0,97% | 28.517,00 |
| 14.02.2025 | 1,04 | 1,05 | 1,01 | 1,03 | 0,00% | 37.548,00 |
| 13.02.2025 | 1,01 | 1,04 | 1,00 | 1,03 | 1,98% | 26.813,00 |
| 12.02.2025 | 1,01 | 1,05 | 1,00 | 1,01 | 1,00% | 17.908,00 |
| 11.02.2025 | 1,01 | 1,05 | 1,00 | 1,00 | -0,99% | 18.000,00 |
| 10.02.2025 | 1,00 | 1,04 | 1,00 | 1,01 | -0,98% | 21.856,00 |
| 07.02.2025 | 1,01 | 1,05 | 1,00 | 1,02 | 0,99% | 15.640,00 |
| 06.02.2025 | 1,02 | 1,09 | 1,00 | 1,01 | -0,98% | 51.762,00 |
| 05.02.2025 | 1,00 | 1,04 | 1,00 | 1,02 | 3,03% | 44.112,00 |
| 04.02.2025 | 1,02 | 1,03 | 0,99 | 0,99 | -3,88% | 55.145,00 |
| 03.02.2025 | 1,04 | 1,06 | 1,00 | 1,03 | -4,63% | 40.110,00 |
| 31.01.2025 | 1,07 | 1,13 | 1,07 | 1,08 | 0,00% | 12.603,00 |
| 30.01.2025 | 1,07 | 1,10 | 1,06 | 1,08 | 0,00% | 47.383,00 |
| 29.01.2025 | 1,08 | 1,10 | 1,06 | 1,08 | -0,92% | 10.720,00 |
| 28.01.2025 | 1,13 | 1,14 | 1,07 | 1,09 | -6,03% | 70.322,00 |
| 27.01.2025 | 1,16 | 1,17 | 1,08 | 1,16 | 0,87% | 67.661,00 |
| 24.01.2025 | 1,07 | 1,18 | 1,04 | 1,15 | 6,48% | 121.138,00 |
| 23.01.2025 | 1,05 | 1,08 | 1,02 | 1,08 | 3,85% | 66.449,00 |
| 22.01.2025 | 1,04 | 1,08 | 1,02 | 1,04 | -0,95% | 55.664,00 |
| 21.01.2025 | 1,04 | 1,10 | 1,04 | 1,05 | -0,94% | 97.663,00 |
| 17.01.2025 | 1,03 | 1,10 | 1,02 | 1,06 | 1,92% | 60.569,00 |
| 16.01.2025 | 1,10 | 1,13 | 1,03 | 1,04 | -6,31% | 78.428,00 |
| 15.01.2025 | 1,03 | 1,14 | 1,03 | 1,11 | 11,33% | 90.307,00 |
| 14.01.2025 | 1,00 | 1,07 | 0,99 | 1,00 | -4,13% | 109.084,00 |
| 13.01.2025 | 1,10 | 1,10 | 1,03 | 1,04 | -5,45% | 61.639,00 |
| 10.01.2025 | 1,09 | 1,13 | 1,05 | 1,10 | -0,90% | 61.717,00 |
| 08.01.2025 | 1,18 | 1,18 | 1,04 | 1,11 | -2,63% | 161.271,00 |
| 07.01.2025 | 1,29 | 1,33 | 1,08 | 1,14 | -9,16% | 273.420,00 |
| 06.01.2025 | 1,44 | 1,54 | 1,17 | 1,26 | -14,63% | 681.670,00 |
| 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 |