2,260$
1,35%
Echtzeit-Aktienkurs TherapeuticsMD Inc.
Bid:
Ask:
Aktienkurse zur TherapeuticsMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,20 | 2,28 | 2,18 | 2,26 | 1,35% | 15.914,00 |
| 05.03.2026 | 2,15 | 2,27 | 2,15 | 2,23 | 3,24% | 17.810,00 |
| 04.03.2026 | 2,18 | 2,32 | 2,07 | 2,16 | -6,09% | 41.850,00 |
| 03.03.2026 | 2,19 | 2,31 | 2,15 | 2,30 | 2,68% | 39.778,00 |
| 02.03.2026 | 2,24 | 2,28 | 2,19 | 2,24 | -0,88% | 21.624,00 |
| 27.02.2026 | 2,29 | 2,29 | 2,22 | 2,26 | -0,44% | 11.837,00 |
| 26.02.2026 | 2,21 | 2,30 | 2,21 | 2,27 | 0,89% | 15.672,00 |
| 25.02.2026 | 2,20 | 2,31 | 2,18 | 2,25 | 0,00% | 22.048,00 |
| 24.02.2026 | 2,23 | 2,35 | 2,16 | 2,25 | -2,17% | 17.684,00 |
| 20.02.2026 | 2,29 | 2,36 | 2,26 | 2,30 | -2,54% | 17.817,00 |
| 19.02.2026 | 2,30 | 2,36 | 2,26 | 2,36 | 1,29% | 26.825,00 |
| 18.02.2026 | 2,31 | 2,40 | 2,28 | 2,33 | 1,30% | 17.083,00 |
| 17.02.2026 | 2,36 | 2,39 | 2,29 | 2,30 | -2,54% | 47.900,00 |
| 13.02.2026 | 2,43 | 2,51 | 2,33 | 2,36 | -2,48% | 22.228,00 |
| 12.02.2026 | 2,44 | 2,45 | 2,34 | 2,42 | -0,66% | 66.419,00 |
| 11.02.2026 | 2,37 | 2,44 | 2,28 | 2,44 | 2,35% | 41.469,00 |
| 10.02.2026 | 2,44 | 2,53 | 2,26 | 2,38 | -5,18% | 32.281,00 |
| 09.02.2026 | 2,27 | 2,54 | 2,26 | 2,51 | 9,61% | 63.270,00 |
| 06.02.2026 | 2,23 | 2,32 | 2,19 | 2,29 | 3,85% | 31.378,00 |
| 05.02.2026 | 2,19 | 2,30 | 2,12 | 2,21 | -2,43% | 49.424,00 |
| 04.02.2026 | 2,36 | 2,36 | 2,13 | 2,26 | -3,00% | 87.953,00 |
| 03.02.2026 | 2,25 | 2,42 | 2,21 | 2,33 | 3,56% | 47.897,00 |
| 02.02.2026 | 2,11 | 2,33 | 2,10 | 2,25 | 3,54% | 56.302,00 |
| 30.01.2026 | 2,24 | 2,35 | 2,14 | 2,17 | -6,34% | 62.049,00 |
| 29.01.2026 | 2,08 | 2,42 | 2,08 | 2,32 | 8,26% | 133.725,00 |
| 28.01.2026 | 2,35 | 2,42 | 2,12 | 2,14 | -11,45% | 159.946,00 |
| 27.01.2026 | 2,79 | 2,93 | 2,42 | 2,42 | -12,64% | 236.809,00 |
| 26.01.2026 | 2,61 | 2,85 | 2,42 | 2,77 | 8,63% | 153.617,00 |
| 22.01.2026 | 2,52 | 2,65 | 2,41 | 2,55 | 0,39% | 95.639,00 |
| 21.01.2026 | 2,49 | 2,58 | 2,31 | 2,54 | 0,91% | 102.563,00 |
| 20.01.2026 | 2,19 | 2,59 | 2,16 | 2,52 | 12,87% | 274.848,00 |
| 16.01.2026 | 2,24 | 2,37 | 2,18 | 2,23 | -0,45% | 152.431,00 |
| 15.01.2026 | 2,14 | 2,24 | 2,07 | 2,24 | 4,67% | 102.440,00 |
| 14.01.2026 | 2,13 | 2,14 | 2,00 | 2,14 | 1,90% | 197.750,00 |
| 13.01.2026 | 2,10 | 2,12 | 1,94 | 2,10 | 0,96% | 298.057,00 |
| 12.01.2026 | 2,09 | 2,15 | 2,02 | 2,08 | -3,70% | 364.802,00 |
| 09.01.2026 | 2,06 | 2,19 | 2,01 | 2,16 | 4,85% | 127.014,00 |
| 08.01.2026 | 2,05 | 2,08 | 1,96 | 2,06 | 0,98% | 84.824,00 |
| 07.01.2026 | 2,06 | 2,14 | 1,80 | 2,04 | 0,49% | 206.836,00 |
| 06.01.2026 | 1,78 | 2,15 | 1,72 | 2,03 | 12,78% | 410.510,00 |
| 05.01.2026 | 1,65 | 1,98 | 1,63 | 1,80 | 9,09% | 120.107,00 |
| 02.01.2026 | 1,66 | 1,66 | 1,58 | 1,65 | 1,23% | 60.052,00 |
| 31.12.2025 | 1,67 | 1,69 | 1,60 | 1,63 | -0,61% | 68.909,00 |
| 30.12.2025 | 1,75 | 1,77 | 1,61 | 1,64 | -2,38% | 58.404,00 |
| 29.12.2025 | 1,71 | 1,78 | 1,66 | 1,68 | -3,45% | 71.727,00 |
| 26.12.2025 | 1,70 | 1,77 | 1,67 | 1,74 | 2,35% | 34.353,00 |
| 24.12.2025 | 1,65 | 1,78 | 1,65 | 1,70 | 3,66% | 38.148,00 |
| 23.12.2025 | 1,66 | 1,74 | 1,64 | 1,64 | -2,38% | 28.480,00 |
| 22.12.2025 | 1,70 | 1,83 | 1,65 | 1,68 | -1,18% | 88.051,00 |
| 19.12.2025 | 1,70 | 1,74 | 1,61 | 1,70 | 0,59% | 51.937,00 |
| 18.12.2025 | 1,73 | 1,74 | 1,64 | 1,69 | 1,20% | 39.532,00 |
| 17.12.2025 | 1,64 | 1,71 | 1,63 | 1,67 | 2,45% | 50.176,00 |
| 16.12.2025 | 1,74 | 1,80 | 1,62 | 1,63 | -4,12% | 33.588,00 |
| 15.12.2025 | 1,84 | 1,85 | 1,67 | 1,70 | -2,86% | 44.336,00 |
| 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 |