2,020$
1,00%
Echtzeit-Aktienkurs TherapeuticsMD Inc.
Bid:
Ask:
Aktienkurse zur TherapeuticsMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 2,01 | 2,04 | 1,99 | 2,02 | 1,00% | 22.439,00 |
| 23.06.2026 | 2,01 | 2,09 | 1,99 | 2,00 | -0,99% | 18.912,00 |
| 22.06.2026 | 2,03 | 2,15 | 1,97 | 2,02 | 3,59% | 42.435,00 |
| 18.06.2026 | 2,26 | 2,30 | 1,89 | 1,95 | -13,72% | 69.694,00 |
| 17.06.2026 | 2,26 | 2,32 | 2,26 | 2,26 | -1,53% | 16.797,00 |
| 16.06.2026 | 2,29 | 2,30 | 2,23 | 2,30 | 0,22% | 20.445,00 |
| 15.06.2026 | 2,20 | 2,42 | 2,20 | 2,29 | 4,09% | 118.565,00 |
| 12.06.2026 | 1,85 | 2,20 | 1,85 | 2,20 | 20,88% | 250.295,00 |
| 11.06.2026 | 1,85 | 1,90 | 1,81 | 1,82 | -3,45% | 53.711,00 |
| 10.06.2026 | 1,86 | 1,96 | 1,85 | 1,89 | 0,27% | 39.925,00 |
| 09.06.2026 | 1,91 | 1,96 | 1,80 | 1,88 | -1,05% | 87.365,00 |
| 08.06.2026 | 2,00 | 2,03 | 1,84 | 1,90 | -4,52% | 173.725,00 |
| 05.06.2026 | 2,01 | 2,02 | 1,94 | 1,99 | -0,50% | 128.860,00 |
| 04.06.2026 | 2,03 | 2,07 | 1,98 | 2,00 | 0,00% | 11.568,00 |
| 03.06.2026 | 2,03 | 2,04 | 1,95 | 2,00 | -1,96% | 44.039,00 |
| 02.06.2026 | 2,06 | 2,11 | 1,87 | 2,04 | -3,95% | 178.143,00 |
| 01.06.2026 | 2,04 | 2,12 | 2,02 | 2,12 | 1,14% | 14.825,00 |
| 29.05.2026 | 2,12 | 2,14 | 2,04 | 2,10 | -0,47% | 14.556,00 |
| 28.05.2026 | 2,02 | 2,17 | 2,02 | 2,11 | 0,96% | 24.681,00 |
| 27.05.2026 | 2,07 | 2,17 | 2,05 | 2,09 | -1,42% | 27.171,00 |
| 26.05.2026 | 2,11 | 2,14 | 2,02 | 2,12 | 0,00% | 20.399,00 |
| 22.05.2026 | 2,15 | 2,15 | 2,04 | 2,12 | 0,47% | 13.415,00 |
| 21.05.2026 | 2,04 | 2,11 | 2,04 | 2,11 | 2,68% | 12.896,00 |
| 20.05.2026 | 2,06 | 2,09 | 2,03 | 2,06 | -0,24% | 10.068,00 |
| 19.05.2026 | 2,02 | 2,08 | 2,02 | 2,06 | 1,98% | 6.773,00 |
| 18.05.2026 | 2,02 | 2,10 | 2,02 | 2,02 | 1,00% | 12.027,00 |
| 15.05.2026 | 2,01 | 2,05 | 2,00 | 2,00 | 0,50% | 9.895,00 |
| 14.05.2026 | 1,98 | 2,04 | 1,98 | 1,99 | -1,97% | 8.655,00 |
| 13.05.2026 | 1,98 | 2,06 | 1,95 | 2,03 | 2,01% | 24.737,00 |
| 12.05.2026 | 1,93 | 2,00 | 1,93 | 1,99 | 1,27% | 12.149,00 |
| 11.05.2026 | 1,96 | 2,03 | 1,94 | 1,97 | -2,24% | 23.181,00 |
| 08.05.2026 | 1,97 | 2,10 | 1,96 | 2,01 | 0,00% | 59.537,00 |
| 07.05.2026 | 2,03 | 2,04 | 1,95 | 2,01 | -1,47% | 12.516,00 |
| 06.05.2026 | 1,99 | 2,09 | 1,92 | 2,04 | -0,97% | 23.723,00 |
| 05.05.2026 | 2,02 | 2,06 | 1,99 | 2,06 | 1,98% | 61.545,00 |
| 04.05.2026 | 2,09 | 2,09 | 2,00 | 2,02 | -2,42% | 8.744,00 |
| 01.05.2026 | 2,05 | 2,09 | 2,05 | 2,07 | -0,48% | 2.714,00 |
| 30.04.2026 | 2,06 | 2,17 | 2,04 | 2,08 | -1,42% | 19.033,00 |
| 29.04.2026 | 2,19 | 2,19 | 2,03 | 2,11 | 0,48% | 23.412,00 |
| 28.04.2026 | 2,08 | 2,16 | 2,08 | 2,10 | 1,45% | 10.066,00 |
| 27.04.2026 | 2,15 | 2,20 | 2,04 | 2,07 | -3,72% | 32.984,00 |
| 24.04.2026 | 2,13 | 2,20 | 2,12 | 2,15 | -0,92% | 9.332,00 |
| 23.04.2026 | 2,10 | 2,24 | 2,09 | 2,17 | 2,84% | 8.760,00 |
| 22.04.2026 | 2,08 | 2,22 | 2,08 | 2,11 | -5,80% | 11.804,00 |
| 21.04.2026 | 2,20 | 2,25 | 2,09 | 2,24 | 2,28% | 34.740,00 |
| 20.04.2026 | 2,06 | 2,19 | 2,06 | 2,19 | 5,29% | 29.778,00 |
| 17.04.2026 | 2,05 | 2,13 | 2,05 | 2,08 | 0,00% | 20.723,00 |
| 16.04.2026 | 2,09 | 2,11 | 2,02 | 2,08 | -4,15% | 29.022,00 |
| 15.04.2026 | 2,04 | 2,19 | 2,04 | 2,17 | 2,84% | 20.048,00 |
| 14.04.2026 | 2,03 | 2,22 | 2,03 | 2,11 | 3,43% | 59.713,00 |
| 13.04.2026 | 2,08 | 2,14 | 1,97 | 2,04 | -1,45% | 35.975,00 |
| 10.04.2026 | 2,07 | 2,12 | 2,03 | 2,07 | 0,98% | 11.998,00 |
| 09.04.2026 | 2,06 | 2,06 | 2,02 | 2,05 | 0,00% | 6.250,00 |
| 08.04.2026 | 2,08 | 2,14 | 2,04 | 2,05 | 0,49% | 22.343,00 |
| 07.04.2026 | 2,17 | 2,17 | 2,01 | 2,04 | -7,27% | 17.557,00 |
| 06.04.2026 | 2,00 | 2,28 | 2,00 | 2,20 | 10,00% | 30.277,00 |
| 02.04.2026 | 2,00 | 2,05 | 1,94 | 2,00 | 0,00% | 16.115,00 |
| 01.04.2026 | 2,05 | 2,16 | 1,99 | 2,00 | -0,99% | 25.949,00 |
| 31.03.2026 | 1,90 | 2,05 | 1,90 | 2,02 | 1,51% | 15.333,00 |
| 30.03.2026 | 2,17 | 2,19 | 1,95 | 1,99 | -5,24% | 41.045,00 |
| 27.03.2026 | 2,20 | 2,27 | 2,10 | 2,10 | -5,41% | 20.346,00 |
| 26.03.2026 | 2,30 | 2,36 | 2,22 | 2,22 | -3,06% | 5.840,00 |
| 25.03.2026 | 2,34 | 2,40 | 2,28 | 2,29 | -2,14% | 12.417,00 |
| 24.03.2026 | 2,34 | 2,40 | 2,28 | 2,34 | 1,30% | 12.188,00 |
| 23.03.2026 | 2,26 | 2,35 | 2,23 | 2,31 | 2,67% | 23.854,00 |
| 20.03.2026 | 2,21 | 2,33 | 2,19 | 2,25 | 0,45% | 38.346,00 |
| 19.03.2026 | 2,16 | 2,26 | 2,16 | 2,24 | 0,90% | 17.453,00 |
| 18.03.2026 | 2,22 | 2,30 | 2,20 | 2,22 | -0,45% | 27.680,00 |
| 17.03.2026 | 2,18 | 2,33 | 2,18 | 2,23 | 2,76% | 32.339,00 |
| 16.03.2026 | 2,16 | 2,20 | 2,16 | 2,17 | 0,00% | 13.609,00 |
| 13.03.2026 | 2,28 | 2,28 | 2,15 | 2,17 | -6,87% | 21.238,00 |
| 12.03.2026 | 2,25 | 2,33 | 2,25 | 2,33 | 1,75% | 15.121,00 |
| 11.03.2026 | 2,29 | 2,31 | 2,26 | 2,29 | -1,29% | 17.365,00 |
| 10.03.2026 | 2,25 | 2,35 | 2,25 | 2,32 | 0,87% | 36.264,00 |
| 09.03.2026 | 2,29 | 2,32 | 2,26 | 2,30 | 1,77% | 13.059,00 |
| 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 | -3,43% | 17.684,00 |
| 23.02.2026 | 2,25 | 2,33 | 2,24 | 2,33 | 1,30% | 21.377,00 |
| 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 |