3,850$
4,62%
Echtzeit-Aktienkurs TriSalus Life Sciences Inc
Bid:
Ask:
Aktienkurse zur TriSalus Life Sciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,76 | 3,85 | 3,72 | 3,85 | 4,62% | 31.574,00 |
| 08.07.2026 | 4,05 | 4,06 | 3,67 | 3,68 | -9,58% | 594.691,00 |
| 07.07.2026 | 4,32 | 4,40 | 4,01 | 4,07 | -5,57% | 334.626,00 |
| 06.07.2026 | 4,69 | 4,70 | 4,27 | 4,31 | -8,10% | 246.158,00 |
| 02.07.2026 | 4,51 | 4,70 | 4,39 | 4,69 | 5,16% | 220.998,00 |
| 01.07.2026 | 4,52 | 4,62 | 4,34 | 4,46 | -1,98% | 203.684,00 |
| 30.06.2026 | 4,76 | 4,76 | 4,49 | 4,55 | -4,01% | 186.128,00 |
| 29.06.2026 | 4,73 | 4,85 | 4,59 | 4,74 | 0,21% | 290.483,00 |
| 26.06.2026 | 4,38 | 4,88 | 4,38 | 4,73 | 8,24% | 3.305.009,00 |
| 25.06.2026 | 4,19 | 4,57 | 4,16 | 4,37 | 5,05% | 679.779,00 |
| 24.06.2026 | 4,07 | 4,33 | 4,05 | 4,16 | 3,74% | 247.052,00 |
| 23.06.2026 | 4,19 | 4,37 | 4,00 | 4,01 | -4,52% | 223.853,00 |
| 22.06.2026 | 4,10 | 4,23 | 3,95 | 4,20 | 2,94% | 229.136,00 |
| 18.06.2026 | 3,93 | 4,29 | 3,84 | 4,08 | 4,88% | 999.103,00 |
| 17.06.2026 | 4,13 | 4,38 | 3,87 | 3,89 | -6,49% | 237.547,00 |
| 16.06.2026 | 4,22 | 4,39 | 4,00 | 4,16 | -0,95% | 429.994,00 |
| 15.06.2026 | 3,87 | 4,46 | 3,77 | 4,20 | 11,41% | 656.171,00 |
| 12.06.2026 | 3,56 | 3,83 | 3,56 | 3,77 | 3,57% | 324.177,00 |
| 11.06.2026 | 3,61 | 3,76 | 3,47 | 3,64 | 2,54% | 353.052,00 |
| 10.06.2026 | 3,35 | 3,69 | 3,33 | 3,55 | 6,29% | 628.105,00 |
| 09.06.2026 | 3,20 | 3,40 | 3,15 | 3,34 | 4,05% | 171.042,00 |
| 08.06.2026 | 3,13 | 3,33 | 3,09 | 3,21 | 1,26% | 237.997,00 |
| 05.06.2026 | 3,29 | 3,33 | 3,16 | 3,17 | -3,94% | 304.392,00 |
| 04.06.2026 | 3,20 | 3,44 | 3,05 | 3,30 | 3,77% | 272.292,00 |
| 03.06.2026 | 3,34 | 3,35 | 3,14 | 3,18 | -4,65% | 201.603,00 |
| 02.06.2026 | 3,59 | 3,66 | 3,32 | 3,34 | -9,13% | 188.358,00 |
| 01.06.2026 | 3,40 | 3,68 | 3,26 | 3,67 | 7,62% | 292.597,00 |
| 29.05.2026 | 3,25 | 3,43 | 3,15 | 3,41 | 4,28% | 337.190,00 |
| 28.05.2026 | 3,19 | 3,29 | 3,14 | 3,27 | 2,51% | 219.013,00 |
| 27.05.2026 | 3,21 | 3,26 | 3,07 | 3,19 | -0,93% | 278.358,00 |
| 26.05.2026 | 3,25 | 3,39 | 3,12 | 3,22 | -1,23% | 249.559,00 |
| 22.05.2026 | 3,46 | 3,51 | 3,25 | 3,26 | -5,51% | 393.472,00 |
| 21.05.2026 | 3,18 | 3,55 | 3,13 | 3,45 | 6,48% | 580.996,00 |
| 20.05.2026 | 3,14 | 3,29 | 3,02 | 3,24 | 2,86% | 355.659,00 |
| 19.05.2026 | 3,26 | 3,59 | 3,11 | 3,15 | 3,96% | 688.772,00 |
| 18.05.2026 | 2,67 | 3,06 | 2,64 | 3,03 | 13,06% | 789.348,00 |
| 15.05.2026 | 2,49 | 2,73 | 2,35 | 2,68 | 6,35% | 2.180.795,00 |
| 14.05.2026 | 2,71 | 2,80 | 2,43 | 2,52 | -5,62% | 1.617.640,00 |
| 13.05.2026 | 3,60 | 3,72 | 2,20 | 2,67 | -41,45% | 6.790.225,00 |
| 12.05.2026 | 4,60 | 4,73 | 4,55 | 4,56 | 0,44% | 110.541,00 |
| 11.05.2026 | 4,45 | 4,71 | 4,45 | 4,54 | 2,48% | 77.619,00 |
| 08.05.2026 | 4,42 | 4,45 | 4,33 | 4,43 | -0,67% | 89.910,00 |
| 07.05.2026 | 4,56 | 4,56 | 4,31 | 4,46 | -1,98% | 129.390,00 |
| 06.05.2026 | 4,65 | 4,65 | 4,53 | 4,55 | -1,30% | 52.302,00 |
| 05.05.2026 | 4,48 | 4,64 | 4,48 | 4,61 | 3,60% | 77.568,00 |
| 04.05.2026 | 4,40 | 4,55 | 4,35 | 4,45 | 1,37% | 106.920,00 |
| 01.05.2026 | 4,41 | 4,41 | 4,30 | 4,39 | 1,62% | 61.804,00 |
| 30.04.2026 | 4,31 | 4,40 | 4,27 | 4,32 | 1,41% | 140.689,00 |
| 29.04.2026 | 4,45 | 4,50 | 4,25 | 4,26 | -5,12% | 100.887,00 |
| 28.04.2026 | 4,49 | 4,61 | 4,37 | 4,49 | -0,22% | 116.493,00 |
| 27.04.2026 | 4,63 | 4,72 | 4,50 | 4,50 | -3,02% | 117.669,00 |
| 24.04.2026 | 4,62 | 4,64 | 4,50 | 4,64 | 0,00% | 49.969,00 |
| 23.04.2026 | 4,60 | 4,85 | 4,57 | 4,64 | 0,65% | 78.961,00 |
| 22.04.2026 | 4,50 | 4,65 | 4,49 | 4,61 | 1,77% | 109.123,00 |
| 21.04.2026 | 4,62 | 4,65 | 4,44 | 4,53 | -1,52% | 124.893,00 |
| 20.04.2026 | 4,65 | 4,68 | 4,53 | 4,60 | -1,08% | 103.141,00 |
| 17.04.2026 | 4,55 | 4,77 | 4,47 | 4,65 | 3,56% | 224.369,00 |
| 16.04.2026 | 4,48 | 4,55 | 4,44 | 4,49 | 0,00% | 153.884,00 |
| 15.04.2026 | 4,39 | 4,50 | 4,33 | 4,49 | 2,05% | 163.378,00 |
| 14.04.2026 | 4,24 | 4,48 | 4,23 | 4,40 | 1,15% | 130.980,00 |
| 13.04.2026 | 4,22 | 4,58 | 4,06 | 4,35 | 3,08% | 181.195,00 |
| 10.04.2026 | 4,20 | 4,43 | 4,18 | 4,22 | -0,12% | 146.052,00 |
| 09.04.2026 | 4,11 | 4,27 | 4,04 | 4,23 | 2,05% | 98.069,00 |
| 08.04.2026 | 4,13 | 4,21 | 4,00 | 4,14 | 4,55% | 144.550,00 |
| 07.04.2026 | 3,99 | 4,01 | 3,62 | 3,96 | -2,94% | 289.752,00 |
| 06.04.2026 | 4,21 | 4,22 | 4,07 | 4,08 | -3,77% | 175.537,00 |
| 02.04.2026 | 4,23 | 4,26 | 4,09 | 4,24 | 1,44% | 67.565,00 |
| 01.04.2026 | 4,30 | 4,30 | 4,01 | 4,18 | 4,50% | 124.505,00 |
| 31.03.2026 | 3,85 | 4,02 | 3,73 | 4,00 | 7,82% | 185.238,00 |
| 30.03.2026 | 3,87 | 3,91 | 3,61 | 3,71 | -3,64% | 257.290,00 |
| 27.03.2026 | 3,85 | 4,03 | 3,80 | 3,85 | -1,79% | 142.010,00 |
| 26.03.2026 | 4,00 | 4,05 | 3,81 | 3,92 | -2,24% | 182.321,00 |
| 25.03.2026 | 3,96 | 4,09 | 3,91 | 4,01 | 3,08% | 153.903,00 |
| 24.03.2026 | 3,84 | 3,97 | 3,70 | 3,89 | -0,77% | 139.341,00 |
| 23.03.2026 | 3,99 | 3,99 | 3,76 | 3,92 | -0,25% | 236.077,00 |
| 20.03.2026 | 3,87 | 3,93 | 3,75 | 3,93 | 1,81% | 396.263,00 |
| 19.03.2026 | 3,79 | 3,96 | 3,70 | 3,86 | 0,26% | 237.143,00 |
| 18.03.2026 | 4,03 | 4,06 | 3,85 | 3,85 | -4,23% | 252.903,00 |
| 17.03.2026 | 4,12 | 4,38 | 4,00 | 4,02 | -2,43% | 123.464,00 |
| 16.03.2026 | 4,12 | 4,28 | 4,12 | 4,12 | 0,98% | 137.973,00 |
| 13.03.2026 | 4,13 | 4,23 | 3,98 | 4,08 | -0,49% | 170.489,00 |
| 12.03.2026 | 4,07 | 4,20 | 4,04 | 4,10 | -1,44% | 164.265,00 |
| 11.03.2026 | 4,25 | 4,43 | 4,14 | 4,16 | -2,35% | 170.121,00 |
| 10.03.2026 | 4,60 | 4,65 | 4,26 | 4,26 | -7,69% | 167.265,00 |
| 09.03.2026 | 4,33 | 4,85 | 4,33 | 4,62 | 3,36% | 272.157,00 |
| 06.03.2026 | 4,70 | 4,96 | 4,13 | 4,47 | -6,39% | 733.495,00 |
| 05.03.2026 | 4,94 | 5,03 | 4,76 | 4,77 | -4,60% | 247.821,00 |
| 04.03.2026 | 4,99 | 5,13 | 4,86 | 5,00 | 1,21% | 165.587,00 |
| 03.03.2026 | 4,91 | 5,06 | 4,81 | 4,94 | -1,40% | 240.634,00 |
| 02.03.2026 | 5,00 | 5,10 | 4,95 | 5,01 | -0,99% | 152.529,00 |
| 27.02.2026 | 5,31 | 5,37 | 5,01 | 5,06 | -5,95% | 137.503,00 |
| 26.02.2026 | 5,58 | 5,58 | 5,10 | 5,38 | -0,74% | 202.128,00 |
| 25.02.2026 | 5,36 | 5,54 | 5,15 | 5,42 | 1,88% | 99.930,00 |
| 24.02.2026 | 5,25 | 5,57 | 5,25 | 5,32 | 6,61% | 169.898,00 |
| 23.02.2026 | 5,47 | 5,55 | 4,96 | 4,99 | -8,44% | 197.295,00 |
| 20.02.2026 | 4,91 | 5,50 | 4,91 | 5,45 | 18,22% | 1.310.904,00 |
| 19.02.2026 | 4,63 | 4,84 | 4,50 | 4,61 | -0,65% | 58.281,00 |
| 18.02.2026 | 4,76 | 4,95 | 4,62 | 4,64 | -2,73% | 87.878,00 |
| 17.02.2026 | 4,88 | 4,98 | 4,75 | 4,77 | -2,05% | 45.469,00 |
| 13.02.2026 | 4,78 | 5,04 | 4,77 | 4,87 | 2,10% | 42.335,00 |