27,990$
-4,21%
Echtzeit-Aktienkurs Tyra Biosciences Inc
Bid:
Ask:
Aktienkurse zur Tyra Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 29,41 | 30,26 | 27,82 | 27,99 | -4,21% | 481.525,00 |
| 12.02.2026 | 33,81 | 33,99 | 24,88 | 29,22 | -2,47% | 1.870.751,00 |
| 11.02.2026 | 31,41 | 32,29 | 28,18 | 29,96 | -4,59% | 951.090,00 |
| 10.02.2026 | 31,14 | 32,26 | 30,08 | 31,40 | 3,05% | 894.855,00 |
| 09.02.2026 | 31,03 | 31,03 | 29,47 | 30,47 | -1,77% | 430.695,00 |
| 06.02.2026 | 30,30 | 31,39 | 29,59 | 31,02 | 5,37% | 529.002,00 |
| 05.02.2026 | 30,31 | 31,27 | 29,39 | 29,44 | -4,32% | 625.448,00 |
| 04.02.2026 | 31,38 | 31,38 | 29,51 | 30,77 | -1,43% | 542.755,00 |
| 03.02.2026 | 31,72 | 32,37 | 30,27 | 31,22 | 0,68% | 692.477,00 |
| 02.02.2026 | 30,65 | 31,43 | 30,36 | 31,01 | 0,55% | 560.540,00 |
| 30.01.2026 | 31,91 | 32,14 | 30,07 | 30,84 | -4,45% | 977.487,00 |
| 29.01.2026 | 31,36 | 32,39 | 30,66 | 32,27 | 3,93% | 340.906,00 |
| 28.01.2026 | 31,85 | 31,85 | 30,63 | 31,05 | -1,11% | 484.552,00 |
| 27.01.2026 | 30,27 | 32,44 | 29,72 | 31,40 | 4,08% | 616.452,00 |
| 26.01.2026 | 30,11 | 30,86 | 28,51 | 30,17 | -2,36% | 593.554,00 |
| 22.01.2026 | 29,69 | 31,43 | 29,30 | 30,90 | 4,85% | 647.714,00 |
| 21.01.2026 | 29,43 | 30,39 | 28,82 | 29,47 | -0,17% | 550.524,00 |
| 20.01.2026 | 28,31 | 31,16 | 27,40 | 29,52 | 2,61% | 1.215.596,00 |
| 16.01.2026 | 29,16 | 29,46 | 28,15 | 28,77 | -0,86% | 317.224,00 |
| 15.01.2026 | 29,14 | 29,78 | 28,71 | 29,02 | -0,62% | 452.193,00 |
| 14.01.2026 | 28,79 | 29,53 | 28,22 | 29,20 | 1,35% | 298.276,00 |
| 13.01.2026 | 28,77 | 29,03 | 27,50 | 28,81 | 0,14% | 435.546,00 |
| 12.01.2026 | 29,23 | 29,45 | 27,85 | 28,77 | -1,84% | 434.959,00 |
| 09.01.2026 | 30,70 | 30,70 | 29,03 | 29,31 | -3,43% | 546.702,00 |
| 08.01.2026 | 29,96 | 30,62 | 28,72 | 30,35 | 0,73% | 749.212,00 |
| 07.01.2026 | 26,63 | 30,39 | 26,21 | 30,13 | 14,04% | 749.320,00 |
| 06.01.2026 | 26,25 | 27,02 | 25,88 | 26,42 | 0,40% | 482.517,00 |
| 05.01.2026 | 26,79 | 26,87 | 24,95 | 26,32 | -1,77% | 1.253.092,00 |
| 02.01.2026 | 26,28 | 27,66 | 25,99 | 26,79 | 1,90% | 793.767,00 |
| 31.12.2025 | 25,46 | 26,41 | 25,36 | 26,29 | 3,34% | 592.435,00 |
| 30.12.2025 | 25,35 | 25,63 | 25,05 | 25,44 | -0,12% | 353.793,00 |
| 29.12.2025 | 25,73 | 26,17 | 24,88 | 25,47 | -1,89% | 345.603,00 |
| 26.12.2025 | 26,03 | 26,18 | 25,45 | 25,96 | -0,31% | 237.947,00 |
| 24.12.2025 | 26,00 | 26,34 | 25,66 | 26,04 | 0,81% | 200.242,00 |
| 23.12.2025 | 25,21 | 26,03 | 24,65 | 25,83 | 1,77% | 631.360,00 |
| 22.12.2025 | 25,50 | 26,09 | 25,10 | 25,38 | -0,55% | 380.598,00 |
| 19.12.2025 | 23,04 | 25,88 | 23,00 | 25,52 | 11,00% | 2.061.591,00 |
| 18.12.2025 | 22,71 | 23,39 | 22,63 | 22,99 | 1,73% | 414.104,00 |
| 17.12.2025 | 23,00 | 23,74 | 22,43 | 22,60 | -1,72% | 455.554,00 |
| 16.12.2025 | 22,56 | 23,60 | 22,48 | 23,00 | 4,00% | 368.709,00 |
| 15.12.2025 | 22,81 | 23,74 | 21,65 | 22,11 | -2,30% | 288.845,00 |
| 12.12.2025 | 22,97 | 23,39 | 22,06 | 22,63 | -0,79% | 259.073,00 |
| 11.12.2025 | 22,46 | 24,05 | 22,05 | 22,81 | 2,33% | 576.260,00 |
| 10.12.2025 | 22,10 | 22,52 | 21,81 | 22,29 | 0,77% | 387.978,00 |
| 09.12.2025 | 22,58 | 22,78 | 21,66 | 22,12 | -2,98% | 489.501,00 |
| 08.12.2025 | 21,76 | 23,23 | 21,72 | 22,80 | 6,05% | 424.389,00 |
| 05.12.2025 | 22,31 | 22,74 | 21,43 | 21,50 | -2,76% | 628.692,00 |
| 04.12.2025 | 21,52 | 22,13 | 21,43 | 22,11 | 1,89% | 716.727,00 |
| 03.12.2025 | 21,16 | 22,03 | 20,50 | 21,70 | 3,73% | 374.616,00 |
| 02.12.2025 | 20,84 | 21,17 | 20,08 | 20,92 | 0,72% | 366.538,00 |
| 01.12.2025 | 20,88 | 21,98 | 20,59 | 20,77 | -7,93% | 391.368,00 |
| 28.11.2025 | 22,29 | 22,83 | 21,69 | 22,56 | 2,41% | 273.312,00 |
| 26.11.2025 | 21,74 | 22,26 | 20,94 | 22,03 | 0,59% | 556.729,00 |
| 25.11.2025 | 22,34 | 22,68 | 21,68 | 21,90 | -1,71% | 532.550,00 |
| 24.11.2025 | 21,11 | 22,54 | 20,43 | 22,28 | 5,99% | 460.604,00 |
| 20.11.2025 | 16,86 | 21,20 | 16,86 | 21,02 | 26,55% | 1.873.768,00 |
| 19.11.2025 | 16,07 | 16,68 | 15,94 | 16,61 | 3,55% | 257.558,00 |
| 18.11.2025 | 15,43 | 16,25 | 14,84 | 16,04 | 0,88% | 512.739,00 |
| 17.11.2025 | 15,69 | 17,21 | 15,35 | 15,90 | 1,99% | 365.110,00 |
| 13.11.2025 | 15,29 | 16,03 | 14,67 | 15,59 | 0,65% | 249.642,00 |
| 12.11.2025 | 15,20 | 15,74 | 14,85 | 15,49 | 2,31% | 134.219,00 |
| 11.11.2025 | 14,49 | 15,38 | 13,83 | 15,14 | 4,41% | 136.450,00 |
| 10.11.2025 | 14,61 | 15,23 | 14,30 | 14,50 | 1,26% | 236.843,00 |
| 07.11.2025 | 14,50 | 14,60 | 13,86 | 14,32 | 0,14% | 185.714,00 |
| 06.11.2025 | 14,73 | 15,38 | 13,35 | 14,30 | -3,51% | 214.933,00 |
| 05.11.2025 | 15,01 | 15,26 | 14,56 | 14,82 | -1,20% | 160.686,00 |
| 04.11.2025 | 14,74 | 15,72 | 14,54 | 15,00 | -2,79% | 476.439,00 |
| 03.11.2025 | 15,68 | 15,99 | 14,83 | 15,43 | -2,83% | 220.343,00 |
| 31.10.2025 | 15,57 | 16,05 | 15,13 | 15,88 | 1,28% | 157.008,00 |
| 30.10.2025 | 15,16 | 15,77 | 15,10 | 15,68 | 2,89% | 263.017,00 |
| 29.10.2025 | 14,55 | 15,54 | 14,44 | 15,24 | 4,67% | 294.493,00 |
| 28.10.2025 | 14,82 | 14,90 | 14,32 | 14,56 | -1,89% | 313.371,00 |
| 27.10.2025 | 14,34 | 14,84 | 14,22 | 14,84 | 4,29% | 569.378,00 |
| 24.10.2025 | 14,39 | 14,99 | 14,15 | 14,23 | 0,78% | 132.410,00 |
| 23.10.2025 | 13,92 | 14,23 | 13,75 | 14,12 | 0,93% | 151.918,00 |
| 22.10.2025 | 14,68 | 15,01 | 13,96 | 13,99 | -4,89% | 627.858,00 |
| 21.10.2025 | 14,94 | 15,49 | 14,61 | 14,71 | -2,06% | 175.820,00 |
| 20.10.2025 | 14,73 | 15,04 | 14,49 | 15,02 | 3,59% | 412.089,00 |
| 17.10.2025 | 14,66 | 15,02 | 14,28 | 14,50 | -2,29% | 161.359,00 |
| 16.10.2025 | 15,52 | 15,52 | 14,82 | 14,84 | -3,29% | 198.771,00 |
| 15.10.2025 | 13,98 | 15,52 | 13,98 | 15,35 | 10,20% | 287.973,00 |
| 14.10.2025 | 14,28 | 14,46 | 13,82 | 13,93 | -3,03% | 124.646,00 |
| 13.10.2025 | 13,65 | 14,41 | 13,50 | 14,36 | 6,25% | 192.827,00 |
| 10.10.2025 | 13,87 | 13,91 | 13,33 | 13,52 | -2,21% | 161.424,00 |
| 09.10.2025 | 13,64 | 13,98 | 13,64 | 13,82 | 1,39% | 107.559,00 |
| 08.10.2025 | 13,46 | 13,94 | 13,33 | 13,63 | 1,94% | 98.416,00 |
| 07.10.2025 | 13,40 | 13,49 | 13,17 | 13,37 | -0,45% | 114.107,00 |
| 06.10.2025 | 13,74 | 13,77 | 12,98 | 13,43 | 0,30% | 391.154,00 |
| 02.10.2025 | 13,42 | 13,65 | 13,01 | 13,39 | -0,22% | 124.529,00 |
| 01.10.2025 | 13,95 | 14,37 | 13,35 | 13,42 | -4,14% | 239.981,00 |
| 30.09.2025 | 13,29 | 14,02 | 13,26 | 14,00 | 5,26% | 152.183,00 |
| 29.09.2025 | 13,08 | 13,47 | 12,96 | 13,30 | 2,54% | 116.787,00 |
| 26.09.2025 | 12,58 | 13,06 | 12,58 | 12,97 | 3,43% | 160.156,00 |
| 25.09.2025 | 12,66 | 12,76 | 12,40 | 12,54 | -1,72% | 89.392,00 |
| 24.09.2025 | 12,75 | 13,87 | 12,66 | 12,76 | 0,24% | 123.874,00 |
| 23.09.2025 | 12,89 | 13,04 | 12,58 | 12,73 | -1,24% | 158.635,00 |
| 22.09.2025 | 12,56 | 13,05 | 12,38 | 12,89 | 3,12% | 147.977,00 |
| 19.09.2025 | 12,76 | 12,90 | 12,43 | 12,50 | -2,11% | 375.701,00 |
| 18.09.2025 | 12,31 | 12,87 | 12,27 | 12,77 | 4,93% | 192.514,00 |
| 17.09.2025 | 12,41 | 12,69 | 12,12 | 12,17 | -1,54% | 276.683,00 |