5,050$
-1,94%
Echtzeit-Aktienkurs TriSalus Life Sciences Inc
Bid:
Ask:
Aktienkurse zur TriSalus Life Sciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 5,14 | 5,14 | 5,01 | 5,05 | -2,04% | 12.462,00 |
| 01.07.2025 | 5,27 | 5,36 | 5,11 | 5,16 | -5,06% | 40.913,00 |
| 30.06.2025 | 5,35 | 5,63 | 5,28 | 5,43 | 2,07% | 141.591,00 |
| 27.06.2025 | 5,04 | 5,50 | 5,04 | 5,32 | 4,93% | 1.815.965,00 |
| 26.06.2025 | 5,08 | 5,20 | 5,00 | 5,07 | -2,69% | 63.886,00 |
| 25.06.2025 | 5,22 | 5,37 | 5,00 | 5,21 | -0,38% | 55.227,00 |
| 24.06.2025 | 5,57 | 5,57 | 5,16 | 5,23 | -1,13% | 41.971,00 |
| 23.06.2025 | 5,40 | 5,63 | 5,24 | 5,29 | -5,37% | 84.253,00 |
| 20.06.2025 | 5,49 | 5,65 | 5,33 | 5,59 | 3,90% | 364.442,00 |
| 18.06.2025 | 5,28 | 5,54 | 5,18 | 5,38 | 3,66% | 46.348,00 |
| 17.06.2025 | 5,49 | 5,50 | 5,19 | 5,19 | -5,81% | 29.613,00 |
| 16.06.2025 | 5,22 | 5,58 | 5,22 | 5,51 | 6,17% | 27.907,00 |
| 13.06.2025 | 5,34 | 5,53 | 5,08 | 5,19 | -5,64% | 34.602,00 |
| 12.06.2025 | 5,22 | 5,55 | 5,22 | 5,50 | 4,76% | 33.885,00 |
| 11.06.2025 | 5,46 | 5,50 | 5,13 | 5,25 | -5,91% | 40.871,00 |
| 10.06.2025 | 5,58 | 5,58 | 5,30 | 5,58 | -0,18% | 34.836,00 |
| 09.06.2025 | 5,50 | 5,60 | 5,37 | 5,59 | 3,71% | 34.341,00 |
| 06.06.2025 | 5,49 | 5,60 | 5,26 | 5,39 | 2,28% | 48.596,00 |
| 05.06.2025 | 5,11 | 5,50 | 5,02 | 5,27 | 2,13% | 54.312,00 |
| 04.06.2025 | 5,18 | 5,27 | 5,09 | 5,16 | -0,58% | 20.216,00 |
| 03.06.2025 | 5,26 | 5,47 | 5,17 | 5,19 | -0,38% | 24.958,00 |
| 02.06.2025 | 4,96 | 5,42 | 4,96 | 5,21 | 4,20% | 31.154,00 |
| 30.05.2025 | 5,46 | 5,58 | 5,00 | 5,00 | -8,76% | 50.549,00 |
| 29.05.2025 | 5,60 | 5,60 | 5,35 | 5,48 | -1,62% | 35.823,00 |
| 28.05.2025 | 5,60 | 5,60 | 5,43 | 5,57 | -0,36% | 54.427,00 |
| 27.05.2025 | 5,57 | 5,68 | 5,32 | 5,59 | 0,54% | 96.525,00 |
| 23.05.2025 | 5,23 | 5,64 | 5,23 | 5,56 | 3,93% | 48.238,00 |
| 22.05.2025 | 5,31 | 5,57 | 5,20 | 5,35 | -1,65% | 39.851,00 |
| 21.05.2025 | 5,22 | 5,52 | 5,16 | 5,44 | 1,30% | 40.348,00 |
| 20.05.2025 | 5,10 | 5,47 | 4,95 | 5,37 | 3,67% | 35.449,00 |
| 19.05.2025 | 5,15 | 5,50 | 4,98 | 5,18 | 0,78% | 48.802,00 |
| 16.05.2025 | 5,21 | 5,51 | 5,14 | 5,14 | 0,59% | 34.589,00 |
| 15.05.2025 | 5,04 | 5,39 | 4,98 | 5,11 | 4,29% | 36.777,00 |
| 14.05.2025 | 5,13 | 5,25 | 4,90 | 4,90 | -3,35% | 32.733,00 |
| 13.05.2025 | 5,17 | 5,46 | 5,00 | 5,07 | -0,78% | 34.811,00 |
| 12.05.2025 | 5,02 | 5,25 | 4,91 | 5,11 | 1,79% | 20.794,00 |
| 09.05.2025 | 5,19 | 5,24 | 4,98 | 5,02 | -3,28% | 31.325,00 |
| 08.05.2025 | 5,04 | 5,40 | 5,04 | 5,19 | -0,19% | 70.675,00 |
| 07.05.2025 | 5,15 | 5,23 | 5,00 | 5,20 | 1,17% | 21.840,00 |
| 06.05.2025 | 4,92 | 5,24 | 4,92 | 5,14 | 0,39% | 37.722,00 |
| 05.05.2025 | 4,99 | 5,29 | 4,66 | 5,12 | 0,20% | 46.760,00 |
| 02.05.2025 | 5,22 | 5,35 | 4,96 | 5,11 | 0,39% | 54.633,00 |
| 01.05.2025 | 5,13 | 5,28 | 5,00 | 5,09 | -0,78% | 24.694,00 |
| 30.04.2025 | 5,48 | 5,85 | 5,13 | 5,13 | -10,31% | 36.030,00 |
| 29.04.2025 | 5,60 | 5,88 | 5,53 | 5,72 | 0,00% | 12.251,00 |
| 28.04.2025 | 5,64 | 5,77 | 5,37 | 5,72 | -0,17% | 21.747,00 |
| 25.04.2025 | 5,66 | 5,78 | 5,53 | 5,73 | 1,42% | 19.512,00 |
| 24.04.2025 | 5,73 | 5,76 | 5,47 | 5,65 | -1,22% | 19.696,00 |
| 23.04.2025 | 5,73 | 5,77 | 5,53 | 5,72 | 0,35% | 16.497,00 |
| 22.04.2025 | 5,63 | 5,77 | 5,35 | 5,70 | 1,24% | 50.426,00 |
| 21.04.2025 | 5,72 | 5,81 | 5,57 | 5,63 | -1,92% | 12.785,00 |
| 17.04.2025 | 5,73 | 5,80 | 5,26 | 5,74 | 0,17% | 15.582,00 |
| 16.04.2025 | 5,55 | 5,75 | 5,42 | 5,73 | 3,80% | 83.682,00 |
| 15.04.2025 | 5,54 | 5,65 | 5,48 | 5,52 | -0,54% | 17.299,00 |
| 14.04.2025 | 5,54 | 5,62 | 5,23 | 5,55 | 0,73% | 81.355,00 |
| 11.04.2025 | 5,45 | 5,61 | 5,36 | 5,51 | -0,72% | 16.345,00 |
| 10.04.2025 | 5,50 | 5,59 | 4,95 | 5,55 | 0,91% | 24.396,00 |
| 09.04.2025 | 5,39 | 5,66 | 5,34 | 5,50 | 0,55% | 69.952,00 |
| 08.04.2025 | 5,28 | 5,49 | 5,02 | 5,47 | 6,42% | 144.271,00 |
| 07.04.2025 | 5,18 | 5,29 | 5,02 | 5,14 | -1,53% | 19.313,00 |
| 04.04.2025 | 5,12 | 5,43 | 5,05 | 5,22 | 0,00% | 48.049,00 |
| 03.04.2025 | 5,45 | 5,47 | 5,14 | 5,22 | -5,61% | 27.986,00 |
| 02.04.2025 | 5,50 | 5,65 | 5,50 | 5,53 | 0,55% | 34.400,00 |
| 01.04.2025 | 5,46 | 5,60 | 5,36 | 5,50 | -0,36% | 59.372,00 |
| 31.03.2025 | 5,45 | 5,65 | 5,44 | 5,52 | -1,78% | 50.532,00 |
| 28.03.2025 | 5,57 | 5,65 | 5,23 | 5,62 | 2,18% | 16.018,00 |
| 27.03.2025 | 5,33 | 5,63 | 5,32 | 5,50 | -1,43% | 26.644,00 |
| 26.03.2025 | 5,63 | 5,63 | 5,42 | 5,58 | -1,24% | 31.081,00 |
| 25.03.2025 | 5,10 | 5,65 | 5,06 | 5,65 | -0,35% | 141.907,00 |
| 24.03.2025 | 5,63 | 5,67 | 5,34 | 5,67 | 0,53% | 154.880,00 |
| 21.03.2025 | 5,13 | 5,72 | 5,13 | 5,64 | 4,83% | 83.747,00 |
| 20.03.2025 | 5,02 | 5,40 | 5,02 | 5,38 | 1,70% | 15.085,00 |
| 19.03.2025 | 5,14 | 5,29 | 4,96 | 5,29 | 3,73% | 37.821,00 |
| 18.03.2025 | 5,11 | 5,13 | 4,91 | 5,10 | -0,97% | 11.336,00 |
| 17.03.2025 | 5,24 | 5,48 | 4,78 | 5,15 | -2,09% | 476.289,00 |
| 14.03.2025 | 5,40 | 5,40 | 5,25 | 5,26 | -0,75% | 14.081,00 |
| 13.03.2025 | 5,29 | 5,30 | 5,20 | 5,30 | 0,00% | 17.692,00 |
| 12.03.2025 | 5,18 | 5,30 | 4,93 | 5,30 | 4,13% | 47.661,00 |
| 11.03.2025 | 4,66 | 5,11 | 4,66 | 5,09 | 8,99% | 34.894,00 |
| 10.03.2025 | 5,31 | 5,31 | 4,60 | 4,67 | -12,87% | 30.259,00 |
| 07.03.2025 | 5,68 | 5,68 | 5,31 | 5,36 | -5,30% | 71.685,00 |
| 06.03.2025 | 5,65 | 5,67 | 5,50 | 5,66 | -1,57% | 58.806,00 |
| 05.03.2025 | 5,80 | 5,83 | 5,68 | 5,75 | 0,88% | 8.172,00 |
| 04.03.2025 | 5,60 | 5,78 | 5,50 | 5,70 | 0,88% | 40.590,00 |
| 03.03.2025 | 5,74 | 5,76 | 5,55 | 5,65 | -1,91% | 30.707,00 |
| 28.02.2025 | 5,65 | 5,79 | 5,50 | 5,76 | 1,59% | 54.198,00 |
| 27.02.2025 | 5,27 | 5,80 | 5,27 | 5,67 | 2,16% | 27.254,00 |
| 26.02.2025 | 5,62 | 5,62 | 5,44 | 5,55 | 0,54% | 19.759,00 |
| 25.02.2025 | 5,60 | 5,60 | 5,13 | 5,52 | 0,18% | 101.797,00 |
| 24.02.2025 | 5,85 | 5,85 | 5,50 | 5,51 | -4,51% | 42.043,00 |
| 21.02.2025 | 5,78 | 5,85 | 5,53 | 5,77 | 0,87% | 74.043,00 |
| 20.02.2025 | 5,80 | 5,80 | 5,64 | 5,72 | 0,00% | 31.469,00 |
| 19.02.2025 | 5,67 | 5,82 | 5,66 | 5,72 | 0,53% | 24.127,00 |
| 18.02.2025 | 5,58 | 5,79 | 5,53 | 5,69 | 0,71% | 41.793,00 |
| 14.02.2025 | 5,53 | 5,76 | 5,53 | 5,65 | 2,17% | 19.318,00 |
| 13.02.2025 | 5,61 | 5,68 | 5,52 | 5,53 | -1,43% | 11.778,00 |
| 12.02.2025 | 5,50 | 5,70 | 5,40 | 5,61 | 0,36% | 30.658,00 |
| 11.02.2025 | 5,61 | 5,66 | 5,48 | 5,59 | 0,18% | 38.815,00 |
| 10.02.2025 | 5,57 | 5,67 | 5,50 | 5,58 | 0,18% | 22.161,00 |
| 07.02.2025 | 5,41 | 5,65 | 5,36 | 5,57 | 3,53% | 85.212,00 |