0,795$
-2,09%
Echtzeit-Aktienkurs Talphera Inc.
Bid:
Ask:
Aktienkurse zur Talphera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,81 | 0,83 | 0,80 | 0,81 | -0,16% | 78.451,00 |
| 12.02.2026 | 0,84 | 0,88 | 0,78 | 0,81 | -0,05% | 146.514,00 |
| 11.02.2026 | 0,85 | 0,86 | 0,81 | 0,81 | -2,82% | 171.568,00 |
| 10.02.2026 | 0,84 | 0,88 | 0,83 | 0,84 | 0,44% | 100.528,00 |
| 09.02.2026 | 0,79 | 0,84 | 0,78 | 0,83 | 2,29% | 136.570,00 |
| 06.02.2026 | 0,78 | 0,84 | 0,76 | 0,81 | 3,18% | 97.623,00 |
| 05.02.2026 | 0,80 | 0,81 | 0,78 | 0,79 | -1,00% | 92.043,00 |
| 04.02.2026 | 0,88 | 0,88 | 0,75 | 0,80 | -8,81% | 334.010,00 |
| 03.02.2026 | 0,89 | 0,92 | 0,83 | 0,87 | -0,35% | 436.571,00 |
| 02.02.2026 | 0,93 | 0,96 | 0,87 | 0,88 | -8,26% | 287.360,00 |
| 30.01.2026 | 0,96 | 0,98 | 0,93 | 0,96 | -1,85% | 224.368,00 |
| 29.01.2026 | 0,98 | 0,99 | 0,95 | 0,97 | -1,61% | 207.416,00 |
| 28.01.2026 | 1,01 | 1,01 | 0,96 | 0,99 | -1,01% | 201.584,00 |
| 27.01.2026 | 1,00 | 1,01 | 0,99 | 1,00 | 0,00% | 112.303,00 |
| 26.01.2026 | 1,00 | 1,04 | 0,98 | 1,00 | 0,00% | 198.827,00 |
| 23.01.2026 | 1,00 | 1,02 | 0,99 | 1,00 | -0,99% | 179.958,00 |
| 22.01.2026 | 0,98 | 1,03 | 0,98 | 1,01 | 1,00% | 243.463,00 |
| 21.01.2026 | 1,00 | 1,02 | 0,98 | 1,00 | 0,28% | 85.707,00 |
| 20.01.2026 | 1,00 | 1,02 | 0,98 | 1,00 | -0,28% | 104.397,00 |
| 16.01.2026 | 1,02 | 1,02 | 0,98 | 1,00 | 0,76% | 294.663,00 |
| 15.01.2026 | 1,04 | 1,04 | 0,99 | 0,99 | -4,57% | 180.799,00 |
| 14.01.2026 | 1,02 | 1,07 | 1,01 | 1,04 | 0,97% | 114.141,00 |
| 13.01.2026 | 1,03 | 1,03 | 0,98 | 1,03 | 0,00% | 116.078,00 |
| 12.01.2026 | 1,06 | 1,06 | 0,97 | 1,03 | -2,83% | 837.975,00 |
| 09.01.2026 | 1,09 | 1,15 | 1,05 | 1,06 | -2,75% | 399.918,00 |
| 08.01.2026 | 1,27 | 1,28 | 1,05 | 1,09 | -13,49% | 1.194.161,00 |
| 07.01.2026 | 1,19 | 1,29 | 1,17 | 1,26 | 5,88% | 766.154,00 |
| 06.01.2026 | 1,23 | 1,25 | 1,16 | 1,19 | -3,25% | 389.157,00 |
| 05.01.2026 | 1,17 | 1,27 | 1,14 | 1,23 | 6,03% | 537.635,00 |
| 02.01.2026 | 1,14 | 1,18 | 1,11 | 1,16 | 1,75% | 239.008,00 |
| 31.12.2025 | 1,06 | 1,14 | 1,06 | 1,14 | 5,56% | 171.306,00 |
| 30.12.2025 | 1,07 | 1,14 | 1,04 | 1,08 | 0,93% | 253.166,00 |
| 29.12.2025 | 1,12 | 1,13 | 1,04 | 1,07 | -2,73% | 189.314,00 |
| 26.12.2025 | 1,14 | 1,14 | 1,08 | 1,10 | -2,65% | 125.963,00 |
| 24.12.2025 | 1,11 | 1,16 | 1,09 | 1,13 | 1,80% | 44.095,00 |
| 23.12.2025 | 1,08 | 1,22 | 1,05 | 1,11 | 3,74% | 559.649,00 |
| 22.12.2025 | 1,11 | 1,14 | 1,02 | 1,07 | -2,73% | 813.694,00 |
| 19.12.2025 | 1,11 | 1,14 | 1,03 | 1,10 | -0,90% | 1.465.186,00 |
| 18.12.2025 | 1,13 | 1,14 | 1,07 | 1,11 | -0,89% | 858.541,00 |
| 17.12.2025 | 1,20 | 1,22 | 1,10 | 1,12 | -6,67% | 330.538,00 |
| 16.12.2025 | 1,18 | 1,25 | 1,15 | 1,20 | 1,69% | 443.494,00 |
| 15.12.2025 | 1,16 | 1,20 | 1,15 | 1,18 | -0,84% | 407.144,00 |
| 12.12.2025 | 1,21 | 1,28 | 1,18 | 1,19 | 0,00% | 361.267,00 |
| 11.12.2025 | 1,25 | 1,27 | 1,19 | 1,19 | -4,80% | 521.773,00 |
| 10.12.2025 | 1,25 | 1,30 | 1,25 | 1,25 | 1,63% | 242.050,00 |
| 09.12.2025 | 1,30 | 1,32 | 1,21 | 1,23 | -4,65% | 422.609,00 |
| 08.12.2025 | 1,25 | 1,32 | 1,20 | 1,29 | 4,88% | 337.473,00 |
| 05.12.2025 | 1,26 | 1,29 | 1,20 | 1,23 | -2,38% | 264.251,00 |
| 04.12.2025 | 1,31 | 1,33 | 1,23 | 1,26 | -3,08% | 534.184,00 |
| 03.12.2025 | 1,27 | 1,30 | 1,24 | 1,30 | 3,17% | 218.482,00 |
| 02.12.2025 | 1,23 | 1,31 | 1,23 | 1,26 | 3,28% | 140.237,00 |
| 01.12.2025 | 1,35 | 1,38 | 1,20 | 1,22 | -8,27% | 235.206,00 |
| 28.11.2025 | 1,32 | 1,39 | 1,31 | 1,33 | 1,53% | 116.040,00 |
| 26.11.2025 | 1,32 | 1,39 | 1,29 | 1,31 | -0,76% | 257.995,00 |
| 25.11.2025 | 1,47 | 1,51 | 1,28 | 1,32 | -9,59% | 540.908,00 |
| 24.11.2025 | 1,37 | 1,57 | 1,34 | 1,46 | 8,96% | 720.542,00 |
| 21.11.2025 | 1,29 | 1,37 | 1,26 | 1,34 | 2,29% | 182.046,00 |
| 20.11.2025 | 1,34 | 1,35 | 1,26 | 1,31 | -0,76% | 170.931,00 |
| 19.11.2025 | 1,35 | 1,37 | 1,28 | 1,32 | -1,49% | 166.826,00 |
| 18.11.2025 | 1,31 | 1,40 | 1,30 | 1,34 | 1,52% | 238.775,00 |
| 17.11.2025 | 1,28 | 1,40 | 1,25 | 1,32 | 5,60% | 692.800,00 |
| 14.11.2025 | 1,06 | 1,31 | 1,06 | 1,25 | 19,05% | 888.502,00 |
| 13.11.2025 | 1,09 | 1,17 | 1,01 | 1,05 | -18,60% | 706.269,00 |
| 12.11.2025 | 1,29 | 1,35 | 1,27 | 1,29 | 0,00% | 412.207,00 |
| 11.11.2025 | 1,26 | 1,30 | 1,24 | 1,29 | 1,57% | 125.052,00 |
| 10.11.2025 | 1,25 | 1,31 | 1,20 | 1,27 | 2,42% | 131.753,00 |
| 07.11.2025 | 1,15 | 1,24 | 1,13 | 1,24 | 6,90% | 179.950,00 |
| 06.11.2025 | 1,26 | 1,30 | 1,16 | 1,16 | -8,66% | 203.323,00 |
| 05.11.2025 | 1,28 | 1,32 | 1,24 | 1,27 | -0,78% | 139.628,00 |
| 04.11.2025 | 1,37 | 1,40 | 1,26 | 1,28 | -9,22% | 430.139,00 |
| 03.11.2025 | 1,38 | 1,42 | 1,34 | 1,41 | 5,22% | 444.980,00 |
| 31.10.2025 | 1,23 | 1,34 | 1,22 | 1,34 | 8,06% | 193.906,00 |
| 30.10.2025 | 1,25 | 1,27 | 1,21 | 1,24 | 0,81% | 104.247,00 |
| 29.10.2025 | 1,30 | 1,32 | 1,21 | 1,23 | -5,38% | 238.281,00 |
| 28.10.2025 | 1,27 | 1,31 | 1,23 | 1,30 | 3,17% | 284.064,00 |
| 27.10.2025 | 1,16 | 1,29 | 1,16 | 1,26 | 9,57% | 463.136,00 |
| 24.10.2025 | 1,16 | 1,17 | 1,12 | 1,15 | 0,88% | 96.850,00 |
| 23.10.2025 | 1,17 | 1,18 | 1,13 | 1,14 | -3,39% | 154.522,00 |
| 22.10.2025 | 1,17 | 1,19 | 1,08 | 1,18 | 4,42% | 285.351,00 |
| 21.10.2025 | 1,11 | 1,16 | 1,09 | 1,13 | -1,74% | 472.420,00 |
| 20.10.2025 | 1,06 | 1,18 | 1,05 | 1,15 | 7,48% | 502.492,00 |
| 17.10.2025 | 1,23 | 1,24 | 1,04 | 1,07 | -7,76% | 426.646,00 |
| 16.10.2025 | 1,19 | 1,23 | 1,12 | 1,16 | 4,50% | 756.307,00 |
| 15.10.2025 | 1,12 | 1,17 | 1,10 | 1,11 | -2,63% | 207.065,00 |
| 14.10.2025 | 1,17 | 1,24 | 1,13 | 1,14 | -2,56% | 226.832,00 |
| 13.10.2025 | 1,26 | 1,31 | 1,16 | 1,17 | -4,88% | 359.987,00 |
| 10.10.2025 | 1,27 | 1,35 | 1,20 | 1,23 | -3,15% | 358.540,00 |
| 09.10.2025 | 1,33 | 1,39 | 1,21 | 1,27 | -3,79% | 504.451,00 |
| 08.10.2025 | 1,20 | 1,45 | 1,19 | 1,32 | 4,76% | 743.574,00 |
| 07.10.2025 | 1,14 | 1,35 | 1,12 | 1,26 | 14,55% | 1.713.738,00 |
| 06.10.2025 | 0,99 | 1,19 | 0,97 | 1,10 | 17,27% | 1.458.303,00 |
| 03.10.2025 | 0,88 | 0,95 | 0,88 | 0,94 | -0,34% | 96.635,00 |
| 02.10.2025 | 0,93 | 0,95 | 0,91 | 0,94 | 0,82% | 140.530,00 |
| 01.10.2025 | 0,88 | 0,93 | 0,87 | 0,93 | 4,51% | 173.250,00 |
| 30.09.2025 | 0,89 | 0,91 | 0,87 | 0,89 | -1,85% | 70.247,00 |
| 29.09.2025 | 0,92 | 0,92 | 0,88 | 0,91 | 0,44% | 111.122,00 |
| 26.09.2025 | 0,91 | 0,93 | 0,88 | 0,91 | 0,43% | 194.587,00 |
| 25.09.2025 | 0,91 | 0,92 | 0,87 | 0,90 | -2,31% | 227.578,00 |
| 24.09.2025 | 0,92 | 0,93 | 0,89 | 0,92 | -0,23% | 169.325,00 |
| 23.09.2025 | 0,93 | 0,95 | 0,89 | 0,93 | -0,46% | 117.365,00 |