4,886$
2,43%
Echtzeit-Aktienkurs TriSalus Life Sciences Inc
Bid:
Ask:
Aktienkurse zur TriSalus Life Sciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,78 | 5,04 | 4,77 | 4,87 | 1,88% | 42.335,00 |
| 12.02.2026 | 4,87 | 4,87 | 4,74 | 4,78 | -0,42% | 55.029,00 |
| 11.02.2026 | 4,59 | 4,86 | 4,44 | 4,80 | 5,96% | 76.857,00 |
| 10.02.2026 | 4,49 | 4,77 | 4,38 | 4,53 | 0,22% | 114.633,00 |
| 09.02.2026 | 4,68 | 4,75 | 4,47 | 4,52 | -4,84% | 130.352,00 |
| 06.02.2026 | 4,74 | 4,88 | 4,61 | 4,75 | 1,50% | 131.201,00 |
| 05.02.2026 | 4,91 | 4,91 | 4,65 | 4,68 | -4,68% | 90.788,00 |
| 04.02.2026 | 5,10 | 5,17 | 4,89 | 4,91 | -2,48% | 108.368,00 |
| 03.02.2026 | 5,13 | 5,20 | 4,93 | 5,04 | -1,47% | 90.149,00 |
| 02.02.2026 | 4,99 | 5,22 | 4,73 | 5,11 | 2,82% | 204.602,00 |
| 30.01.2026 | 4,93 | 5,04 | 4,88 | 4,97 | -0,40% | 130.712,00 |
| 29.01.2026 | 4,95 | 5,07 | 4,86 | 4,99 | 0,81% | 96.882,00 |
| 28.01.2026 | 5,20 | 5,24 | 4,91 | 4,95 | -5,17% | 189.241,00 |
| 27.01.2026 | 5,27 | 5,32 | 5,16 | 5,22 | -0,95% | 100.779,00 |
| 26.01.2026 | 5,43 | 5,50 | 5,21 | 5,27 | -3,13% | 137.002,00 |
| 23.01.2026 | 5,49 | 5,51 | 5,30 | 5,44 | -0,91% | 92.547,00 |
| 22.01.2026 | 5,58 | 5,87 | 5,37 | 5,49 | -0,72% | 156.478,00 |
| 21.01.2026 | 5,25 | 5,56 | 5,25 | 5,53 | 5,13% | 104.533,00 |
| 20.01.2026 | 5,61 | 5,66 | 5,24 | 5,26 | -4,80% | 226.150,00 |
| 16.01.2026 | 6,15 | 6,18 | 5,52 | 5,53 | -10,16% | 165.283,00 |
| 15.01.2026 | 5,80 | 6,33 | 5,80 | 6,15 | 5,49% | 242.891,00 |
| 14.01.2026 | 5,92 | 5,92 | 5,67 | 5,83 | -1,19% | 98.583,00 |
| 13.01.2026 | 5,89 | 6,00 | 5,64 | 5,90 | 0,51% | 126.714,00 |
| 12.01.2026 | 5,84 | 6,01 | 5,59 | 5,87 | 1,21% | 150.984,00 |
| 09.01.2026 | 6,15 | 6,30 | 5,75 | 5,80 | -5,54% | 82.305,00 |
| 08.01.2026 | 6,02 | 6,26 | 6,01 | 6,14 | 0,66% | 83.900,00 |
| 07.01.2026 | 5,87 | 6,15 | 5,82 | 6,10 | 3,57% | 82.801,00 |
| 06.01.2026 | 6,05 | 6,13 | 5,70 | 5,89 | -3,60% | 155.085,00 |
| 05.01.2026 | 6,13 | 6,20 | 5,60 | 6,11 | 0,16% | 182.907,00 |
| 02.01.2026 | 6,96 | 7,20 | 6,06 | 6,10 | -12,61% | 167.068,00 |
| 31.12.2025 | 6,71 | 7,09 | 6,64 | 6,98 | 5,12% | 88.698,00 |
| 30.12.2025 | 6,86 | 6,86 | 6,61 | 6,64 | -3,21% | 53.080,00 |
| 29.12.2025 | 6,81 | 7,05 | 6,68 | 6,86 | -0,15% | 59.398,00 |
| 26.12.2025 | 7,04 | 7,18 | 6,81 | 6,87 | -2,69% | 37.494,00 |
| 24.12.2025 | 7,04 | 7,28 | 6,99 | 7,06 | 0,14% | 32.719,00 |
| 23.12.2025 | 7,39 | 7,42 | 6,80 | 7,05 | -5,50% | 128.327,00 |
| 22.12.2025 | 7,43 | 7,95 | 7,31 | 7,46 | 0,54% | 150.706,00 |
| 19.12.2025 | 7,26 | 7,52 | 7,10 | 7,42 | 2,06% | 1.689.192,00 |
| 18.12.2025 | 7,37 | 7,53 | 7,11 | 7,27 | -0,41% | 161.475,00 |
| 17.12.2025 | 7,39 | 7,50 | 7,23 | 7,30 | -1,62% | 136.114,00 |
| 16.12.2025 | 7,20 | 7,45 | 6,96 | 7,42 | 1,78% | 141.657,00 |
| 15.12.2025 | 7,39 | 7,39 | 7,10 | 7,29 | -0,21% | 113.174,00 |
| 12.12.2025 | 7,55 | 7,69 | 7,25 | 7,31 | -2,60% | 185.663,00 |
| 11.12.2025 | 7,26 | 7,70 | 6,95 | 7,50 | 3,45% | 296.534,00 |
| 10.12.2025 | 6,91 | 7,36 | 6,71 | 7,25 | 4,92% | 293.266,00 |
| 09.12.2025 | 6,71 | 7,09 | 6,69 | 6,91 | 2,52% | 139.013,00 |
| 08.12.2025 | 7,12 | 7,12 | 6,67 | 6,74 | -4,53% | 84.730,00 |
| 05.12.2025 | 6,79 | 7,27 | 6,61 | 7,06 | 5,37% | 129.127,00 |
| 04.12.2025 | 6,41 | 6,87 | 6,41 | 6,70 | 4,20% | 95.468,00 |
| 03.12.2025 | 6,44 | 6,81 | 6,06 | 6,43 | -0,31% | 207.878,00 |
| 02.12.2025 | 7,00 | 7,00 | 6,27 | 6,45 | -7,86% | 190.223,00 |
| 01.12.2025 | 6,76 | 7,32 | 6,64 | 7,00 | 1,89% | 280.944,00 |
| 28.11.2025 | 6,56 | 6,91 | 6,56 | 6,87 | 6,18% | 176.520,00 |
| 26.11.2025 | 6,29 | 6,51 | 5,97 | 6,47 | 2,86% | 181.002,00 |
| 25.11.2025 | 5,61 | 6,40 | 5,41 | 6,29 | 12,12% | 254.090,00 |
| 24.11.2025 | 5,07 | 5,95 | 4,98 | 5,61 | 10,65% | 322.870,00 |
| 21.11.2025 | 4,80 | 5,10 | 4,71 | 5,07 | 1,91% | 104.380,00 |
| 20.11.2025 | 4,65 | 5,09 | 4,57 | 4,98 | 8,62% | 169.140,00 |
| 19.11.2025 | 4,58 | 4,69 | 4,50 | 4,58 | -0,33% | 68.370,00 |
| 18.11.2025 | 4,50 | 4,64 | 4,47 | 4,60 | 2,80% | 121.939,00 |
| 17.11.2025 | 4,53 | 4,60 | 4,36 | 4,47 | -1,97% | 62.491,00 |
| 14.11.2025 | 4,09 | 4,88 | 3,79 | 4,56 | 3,87% | 146.824,00 |
| 13.11.2025 | 4,50 | 4,53 | 4,00 | 4,39 | -0,68% | 200.485,00 |
| 12.11.2025 | 4,35 | 4,54 | 4,30 | 4,42 | 1,84% | 73.049,00 |
| 11.11.2025 | 4,06 | 4,39 | 4,01 | 4,34 | 8,23% | 63.965,00 |
| 10.11.2025 | 4,44 | 4,50 | 3,99 | 4,01 | -8,66% | 203.022,00 |
| 07.11.2025 | 4,38 | 4,41 | 4,28 | 4,39 | 0,00% | 64.910,00 |
| 06.11.2025 | 4,41 | 4,50 | 4,25 | 4,39 | -1,35% | 112.109,00 |
| 05.11.2025 | 4,65 | 4,65 | 4,41 | 4,45 | -5,32% | 111.590,00 |
| 04.11.2025 | 4,76 | 4,80 | 4,63 | 4,70 | 0,21% | 44.392,00 |
| 03.11.2025 | 4,75 | 4,78 | 4,50 | 4,69 | -1,05% | 54.105,00 |
| 31.10.2025 | 4,62 | 4,81 | 4,58 | 4,74 | 1,50% | 37.926,00 |
| 30.10.2025 | 4,70 | 4,76 | 4,57 | 4,67 | -1,48% | 51.671,00 |
| 29.10.2025 | 4,90 | 4,95 | 4,71 | 4,74 | -3,46% | 85.307,00 |
| 28.10.2025 | 4,99 | 5,10 | 4,89 | 4,91 | -2,19% | 80.138,00 |
| 27.10.2025 | 5,12 | 5,19 | 4,96 | 5,02 | -1,95% | 77.045,00 |
| 24.10.2025 | 5,18 | 5,18 | 5,09 | 5,12 | -0,19% | 97.318,00 |
| 23.10.2025 | 5,07 | 5,14 | 4,87 | 5,13 | 0,20% | 60.581,00 |
| 22.10.2025 | 5,14 | 5,15 | 5,00 | 5,12 | -0,39% | 94.657,00 |
| 21.10.2025 | 5,27 | 5,33 | 5,07 | 5,14 | -2,65% | 167.836,00 |
| 20.10.2025 | 5,06 | 5,32 | 5,01 | 5,28 | 5,18% | 161.012,00 |
| 17.10.2025 | 4,74 | 5,02 | 4,67 | 5,02 | 5,68% | 212.959,00 |
| 16.10.2025 | 4,55 | 4,75 | 4,39 | 4,75 | 4,63% | 157.392,00 |
| 15.10.2025 | 4,68 | 4,70 | 4,52 | 4,54 | -2,99% | 146.102,00 |
| 14.10.2025 | 4,54 | 4,71 | 4,45 | 4,68 | 1,96% | 145.130,00 |
| 13.10.2025 | 4,33 | 4,59 | 4,19 | 4,59 | 6,25% | 158.098,00 |
| 10.10.2025 | 4,42 | 4,46 | 4,21 | 4,32 | -2,26% | 146.606,00 |
| 09.10.2025 | 4,85 | 4,85 | 4,35 | 4,42 | -8,87% | 263.740,00 |
| 08.10.2025 | 4,80 | 4,85 | 4,56 | 4,85 | 1,46% | 189.177,00 |
| 07.10.2025 | 4,64 | 4,80 | 4,57 | 4,78 | 3,24% | 181.419,00 |
| 06.10.2025 | 4,62 | 4,66 | 4,49 | 4,63 | 1,09% | 55.718,00 |
| 03.10.2025 | 4,57 | 4,64 | 4,53 | 4,58 | 1,33% | 5.356,00 |
| 02.10.2025 | 4,51 | 4,60 | 4,42 | 4,52 | -0,88% | 53.636,00 |
| 01.10.2025 | 4,63 | 4,79 | 4,55 | 4,56 | -1,94% | 53.755,00 |
| 30.09.2025 | 4,65 | 4,70 | 4,58 | 4,65 | -0,43% | 60.432,00 |
| 29.09.2025 | 4,64 | 4,72 | 4,13 | 4,67 | -0,64% | 52.571,00 |
| 26.09.2025 | 4,75 | 4,75 | 4,63 | 4,70 | -1,26% | 27.758,00 |
| 25.09.2025 | 4,80 | 4,89 | 4,71 | 4,76 | -1,65% | 39.551,00 |
| 24.09.2025 | 4,85 | 5,00 | 4,76 | 4,84 | -0,62% | 82.404,00 |
| 23.09.2025 | 4,89 | 4,97 | 4,76 | 4,87 | -0,20% | 152.124,00 |