7,300$
-1,62%
Echtzeit-Aktienkurs TriSalus Life Sciences Inc
Bid:
Ask:
Aktienkurse zur TriSalus Life Sciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 7,39 | 7,50 | 7,23 | 7,30 | -1,62% | 136.000,00 |
| 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 |
| 22.09.2025 | 4,84 | 4,99 | 4,71 | 4,88 | -0,41% | 138.504,00 |
| 19.09.2025 | 4,92 | 5,04 | 4,80 | 4,90 | -0,41% | 871.167,00 |
| 18.09.2025 | 4,71 | 5,04 | 4,71 | 4,92 | 2,61% | 134.551,00 |
| 17.09.2025 | 4,73 | 4,83 | 4,65 | 4,80 | 1,37% | 124.475,00 |
| 16.09.2025 | 4,58 | 4,77 | 4,50 | 4,73 | 2,83% | 76.013,00 |
| 15.09.2025 | 4,42 | 4,93 | 4,42 | 4,60 | 3,84% | 51.839,00 |
| 12.09.2025 | 4,64 | 4,72 | 4,41 | 4,43 | -5,34% | 117.301,00 |
| 11.09.2025 | 4,74 | 4,80 | 4,59 | 4,68 | -1,06% | 75.028,00 |
| 10.09.2025 | 4,90 | 4,92 | 4,71 | 4,73 | -3,47% | 77.687,00 |
| 09.09.2025 | 5,05 | 5,10 | 4,81 | 4,90 | -2,20% | 102.526,00 |
| 08.09.2025 | 5,02 | 5,05 | 4,90 | 5,01 | 0,40% | 56.474,00 |
| 05.09.2025 | 5,16 | 5,24 | 4,94 | 4,99 | -3,11% | 74.202,00 |
| 04.09.2025 | 4,94 | 5,17 | 4,86 | 5,15 | 2,79% | 73.775,00 |
| 03.09.2025 | 5,12 | 5,16 | 4,80 | 5,01 | -2,91% | 105.040,00 |
| 02.09.2025 | 5,25 | 5,27 | 5,07 | 5,16 | -1,15% | 75.797,00 |
| 29.08.2025 | 5,17 | 5,30 | 5,02 | 5,22 | 2,15% | 63.222,00 |
| 28.08.2025 | 5,17 | 5,33 | 5,00 | 5,11 | 0,20% | 90.293,00 |
| 27.08.2025 | 5,04 | 5,17 | 4,78 | 5,10 | 0,00% | 173.603,00 |
| 26.08.2025 | 4,90 | 5,21 | 4,87 | 5,10 | 3,45% | 189.561,00 |
| 25.08.2025 | 5,08 | 5,18 | 4,90 | 4,93 | -2,38% | 142.398,00 |
| 22.08.2025 | 4,91 | 5,15 | 4,90 | 5,05 | 1,81% | 166.429,00 |
| 21.08.2025 | 5,11 | 5,28 | 4,93 | 4,96 | -3,13% | 84.324,00 |
| 20.08.2025 | 4,66 | 5,14 | 4,46 | 5,12 | 10,11% | 105.013,00 |
| 19.08.2025 | 4,90 | 4,90 | 4,17 | 4,65 | -4,32% | 131.079,00 |
| 18.08.2025 | 4,62 | 4,95 | 4,55 | 4,86 | 6,81% | 112.139,00 |
| 15.08.2025 | 3,91 | 4,64 | 3,86 | 4,55 | 17,27% | 141.557,00 |
| 14.08.2025 | 3,83 | 4,00 | 3,69 | 3,88 | -1,77% | 31.398,00 |
| 13.08.2025 | 3,79 | 4,00 | 3,45 | 3,95 | 8,22% | 196.292,00 |
| 12.08.2025 | 3,57 | 3,80 | 3,42 | 3,65 | 3,40% | 76.901,00 |
| 11.08.2025 | 3,90 | 3,90 | 3,48 | 3,53 | -10,63% | 110.633,00 |
| 08.08.2025 | 3,72 | 3,99 | 3,60 | 3,95 | 7,63% | 103.135,00 |
| 07.08.2025 | 3,80 | 4,05 | 3,46 | 3,67 | -7,09% | 261.411,00 |
| 06.08.2025 | 4,22 | 4,25 | 3,81 | 3,95 | -6,18% | 142.481,00 |
| 05.08.2025 | 4,21 | 4,30 | 4,10 | 4,21 | 0,24% | 65.150,00 |
| 04.08.2025 | 4,13 | 4,25 | 4,13 | 4,20 | 0,48% | 12.911,00 |
| 01.08.2025 | 4,18 | 4,31 | 4,05 | 4,18 | -1,42% | 60.247,00 |
| 31.07.2025 | 4,39 | 4,54 | 4,24 | 4,24 | -4,29% | 30.292,00 |
| 30.07.2025 | 4,55 | 4,65 | 4,29 | 4,43 | 2,07% | 105.182,00 |
| 29.07.2025 | 4,62 | 4,83 | 4,18 | 4,34 | -4,62% | 72.578,00 |