19,765$
-5,70%
Echtzeit-Aktienkurs Tyra Biosciences
Bid:
Ask:
Aktienkurse zur Tyra Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,67 | 21,43 | 19,66 | 19,77 | -5,70% | 857.043,00 |
| 11.11.2026 | 20,98 | 21,39 | 20,73 | 20,96 | 0,05% | 532.706,00 |
| 10.11.2026 | 22,00 | 22,58 | 20,80 | 20,95 | -6,05% | 793.825,00 |
| 09.11.2026 | 21,35 | 23,00 | 20,89 | 22,30 | 5,39% | 343.120,00 |
| 06.11.2026 | 21,22 | 21,59 | 20,75 | 21,16 | 1,29% | 862.264,00 |
| 05.11.2026 | 21,54 | 21,61 | 20,79 | 20,89 | -3,15% | 694.655,00 |
| 04.11.2026 | 21,91 | 21,91 | 20,78 | 21,57 | 0,89% | 542.625,00 |
| 03.11.2026 | 21,50 | 21,94 | 21,23 | 21,38 | 0,19% | 433.755,00 |
| 02.11.2026 | 21,57 | 21,62 | 20,75 | 21,34 | 1,47% | 534.387,00 |
| 30.10.2026 | 21,18 | 21,55 | 20,32 | 21,03 | -2,14% | 625.760,00 |
| 29.10.2026 | 21,92 | 22,37 | 21,10 | 21,49 | -1,20% | 734.901,00 |
| 28.10.2026 | 21,31 | 21,79 | 21,16 | 21,75 | 0,83% | 353.786,00 |
| 27.10.2026 | 20,45 | 21,59 | 20,05 | 21,57 | 5,63% | 518.959,00 |
| 26.10.2026 | 20,76 | 21,00 | 20,31 | 20,42 | -0,10% | 789.812,00 |
| 23.10.2026 | 20,85 | 20,85 | 20,09 | 20,44 | -2,01% | 517.732,00 |
| 22.10.2026 | 20,58 | 21,28 | 20,22 | 20,86 | 1,26% | 826.140,00 |
| 21.10.2026 | 20,40 | 20,99 | 20,13 | 20,60 | 0,49% | 724.289,00 |
| 20.10.2026 | 19,42 | 20,58 | 19,35 | 20,50 | 6,00% | 601.105,00 |
| 19.10.2026 | 18,75 | 19,49 | 18,49 | 19,34 | 4,20% | 871.842,00 |
| 16.10.2026 | 19,03 | 19,03 | 18,26 | 18,56 | -2,52% | 648.944,00 |
| 15.10.2026 | 18,86 | 19,30 | 18,76 | 19,04 | 1,93% | 418.027,00 |
| 14.10.2026 | 18,44 | 18,83 | 18,25 | 18,68 | 0,57% | 483.996,00 |
| 13.10.2026 | 19,39 | 19,60 | 18,54 | 18,58 | -5,23% | 364.538,00 |
| 12.10.2026 | 19,73 | 20,03 | 19,51 | 19,60 | -1,71% | 334.395,00 |
| 09.10.2026 | 19,93 | 20,59 | 19,73 | 19,94 | -0,08% | 649.437,00 |
| 08.10.2026 | 20,12 | 20,17 | 19,50 | 19,96 | -2,13% | 792.231,00 |
| 07.10.2026 | 19,97 | 20,79 | 19,80 | 20,39 | 0,74% | 477.711,00 |
| 06.10.2026 | 20,93 | 20,99 | 19,60 | 20,24 | -3,13% | 761.598,00 |
| 05.10.2026 | 20,57 | 21,03 | 19,94 | 20,90 | 2,33% | 611.176,00 |
| 02.10.2026 | 21,25 | 21,39 | 20,17 | 20,42 | -2,81% | 1.047.655,00 |
| 01.10.2026 | 21,78 | 22,32 | 20,88 | 21,01 | -3,93% | 889.533,00 |
| 30.09.2026 | 22,19 | 22,45 | 21,70 | 21,87 | -0,50% | 1.034.672,00 |
| 29.09.2026 | 21,37 | 22,62 | 21,29 | 21,98 | 2,47% | 498.585,00 |
| 28.09.2026 | 21,57 | 21,93 | 21,00 | 21,45 | -1,29% | 823.809,00 |
| 25.09.2026 | 22,33 | 22,41 | 21,67 | 21,73 | -2,99% | 1.421.840,00 |
| 24.09.2026 | 23,17 | 23,41 | 22,12 | 22,40 | -3,57% | 1.089.822,00 |
| 23.09.2026 | 25,27 | 25,39 | 22,86 | 23,23 | -9,10% | 1.102.747,00 |
| 22.09.2026 | 25,77 | 26,43 | 25,20 | 25,56 | -0,37% | 656.856,00 |
| 21.09.2026 | 26,04 | 26,96 | 25,40 | 25,65 | -0,31% | 989.123,00 |
| 18.09.2026 | 24,58 | 25,88 | 24,40 | 25,73 | 5,32% | 2.039.517,00 |
| 17.09.2026 | 24,80 | 25,17 | 24,27 | 24,43 | 0,25% | 511.424,00 |
| 16.09.2026 | 25,58 | 26,15 | 24,15 | 24,37 | -4,17% | 1.138.496,00 |
| 15.09.2026 | 24,71 | 25,78 | 24,15 | 25,43 | 1,44% | 1.139.340,00 |
| 14.09.2026 | 23,20 | 26,36 | 23,20 | 25,07 | 13,80% | 2.064.169,00 |
| 11.09.2026 | 23,63 | 23,96 | 21,86 | 22,03 | -6,41% | 1.545.213,00 |
| 10.09.2026 | 21,50 | 23,64 | 21,27 | 23,54 | 6,95% | 2.476.141,00 |
| 09.09.2026 | 18,94 | 22,30 | 18,66 | 22,01 | -17,66% | 6.065.660,00 |
| 08.09.2026 | 27,95 | 29,49 | 26,71 | 26,73 | -6,70% | 1.156.566,00 |
| 04.09.2026 | 24,51 | 29,56 | 24,51 | 28,65 | 15,34% | 1.864.601,00 |
| 03.09.2026 | 25,22 | 25,59 | 24,61 | 24,84 | -1,15% | 602.336,00 |
| 02.09.2026 | 25,52 | 26,42 | 24,80 | 25,13 | -0,71% | 567.884,00 |
| 01.09.2026 | 24,99 | 25,59 | 24,84 | 25,31 | 1,12% | 423.296,00 |
| 31.08.2026 | 24,82 | 25,21 | 24,17 | 25,03 | 0,41% | 423.797,00 |
| 28.08.2026 | 25,88 | 25,88 | 24,93 | 24,93 | -4,42% | 217.472,00 |
| 27.08.2026 | 26,17 | 26,69 | 25,92 | 26,08 | -0,46% | 253.973,00 |
| 26.08.2026 | 26,63 | 26,79 | 26,03 | 26,20 | -1,91% | 286.831,00 |
| 25.08.2026 | 26,47 | 26,99 | 26,30 | 26,71 | 2,53% | 314.403,00 |
| 24.08.2026 | 25,70 | 26,42 | 25,18 | 26,05 | -0,15% | 320.071,00 |
| 21.08.2026 | 25,95 | 26,81 | 25,95 | 26,09 | 1,52% | 493.596,00 |
| 20.08.2026 | 26,36 | 26,36 | 25,08 | 25,70 | -4,18% | 324.246,00 |
| 19.08.2026 | 26,69 | 26,98 | 26,27 | 26,82 | 2,92% | 303.193,00 |
| 18.08.2026 | 26,10 | 26,71 | 25,63 | 26,06 | -0,65% | 341.013,00 |
| 17.08.2026 | 25,00 | 27,06 | 24,98 | 26,23 | 3,72% | 596.342,00 |
| 14.08.2026 | 24,92 | 25,53 | 24,61 | 25,29 | 1,02% | 420.410,00 |
| 13.08.2026 | 25,33 | 25,45 | 24,83 | 25,04 | -1,03% | 525.959,00 |
| 12.08.2026 | 25,49 | 25,65 | 24,89 | 25,30 | 0,54% | 478.321,00 |
| 11.08.2026 | 26,25 | 26,45 | 24,75 | 25,16 | -4,23% | 725.019,00 |
| 10.08.2026 | 26,42 | 26,67 | 25,92 | 26,27 | -0,91% | 420.153,00 |
| 07.08.2026 | 27,38 | 27,82 | 26,14 | 26,51 | -1,41% | 817.468,00 |
| 06.08.2026 | 25,69 | 27,33 | 25,68 | 26,89 | 4,59% | 773.238,00 |
| 05.08.2026 | 29,00 | 30,59 | 25,46 | 25,71 | -20,97% | 2.740.200,00 |
| 04.08.2026 | 32,21 | 32,99 | 31,92 | 32,53 | 1,56% | 342.515,00 |
| 03.08.2026 | 31,06 | 32,56 | 30,82 | 32,03 | 0,41% | 499.163,00 |
| 31.07.2026 | 33,06 | 33,06 | 31,12 | 31,90 | -3,42% | 712.719,00 |
| 30.07.2026 | 31,46 | 33,26 | 31,06 | 33,03 | 6,34% | 854.045,00 |
| 29.07.2026 | 31,32 | 31,80 | 30,16 | 31,06 | 0,58% | 496.078,00 |
| 28.07.2026 | 31,21 | 31,71 | 30,38 | 30,88 | -0,58% | 410.192,00 |
| 27.07.2026 | 30,97 | 32,26 | 30,89 | 31,06 | 1,17% | 473.702,00 |
| 24.07.2026 | 31,08 | 31,08 | 30,02 | 30,70 | -0,16% | 638.267,00 |
| 23.07.2026 | 30,13 | 30,80 | 29,70 | 30,75 | 0,46% | 430.547,00 |
| 22.07.2026 | 32,27 | 32,27 | 30,55 | 30,61 | -3,83% | 470.431,00 |
| 21.07.2026 | 31,07 | 31,96 | 31,05 | 31,83 | 2,50% | 353.155,00 |
| 20.07.2026 | 32,00 | 33,05 | 31,03 | 31,06 | -3,29% | 345.075,00 |
| 17.07.2026 | 31,14 | 33,72 | 30,08 | 32,11 | 1,58% | 566.617,00 |
| 16.07.2026 | 31,98 | 32,65 | 31,24 | 31,61 | -2,38% | 473.415,00 |
| 15.07.2026 | 32,54 | 33,43 | 31,62 | 32,38 | -1,55% | 387.935,00 |
| 14.07.2026 | 32,61 | 33,15 | 31,80 | 32,89 | 0,67% | 580.367,00 |
| 13.07.2026 | 32,16 | 33,12 | 31,40 | 32,67 | -0,24% | 642.100,00 |
| 10.07.2026 | 32,80 | 33,27 | 31,09 | 32,75 | -0,79% | 998.690,00 |
| 09.07.2026 | 32,23 | 33,12 | 31,93 | 33,01 | 1,38% | 612.236,00 |
| 08.07.2026 | 31,90 | 32,84 | 31,43 | 32,56 | 1,97% | 602.280,00 |
| 07.07.2026 | 31,06 | 32,76 | 30,29 | 31,93 | 3,47% | 743.880,00 |
| 06.07.2026 | 30,72 | 31,62 | 30,01 | 30,86 | 0,78% | 490.695,00 |
| 02.07.2026 | 29,71 | 30,78 | 29,33 | 30,62 | 4,11% | 646.047,00 |
| 01.07.2026 | 32,14 | 32,30 | 29,27 | 29,41 | -7,95% | 751.675,00 |
| 30.06.2026 | 31,41 | 32,62 | 31,41 | 31,95 | -0,47% | 783.193,00 |
| 29.06.2026 | 31,71 | 32,30 | 30,93 | 32,10 | 0,69% | 632.541,00 |
| 26.06.2026 | 30,92 | 32,26 | 30,08 | 31,88 | 3,07% | 4.184.800,00 |
| 25.06.2026 | 30,34 | 31,57 | 30,21 | 30,93 | 1,84% | 634.165,00 |
| 24.06.2026 | 30,01 | 31,21 | 29,68 | 30,37 | 1,14% | 633.454,00 |