Echtzeit-Aktienkurs TherapeuticsMD Inc.
Bid:
Ask:
Aktienkurse zur TherapeuticsMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,52 | 1,52 | 1,52 | 1,52 | -0,66% | - |
| 25.02.2021 | 1,59 | 1,59 | 1,51 | 1,53 | -6,15% | - |
| 24.02.2021 | 1,64 | 1,67 | 0,00 | 1,63 | 1,25% | - |
| 23.02.2021 | 1,61 | 1,70 | 0,00 | 1,61 | -5,31% | - |
| 22.02.2021 | 1,79 | 1,80 | 1,67 | 1,70 | -4,24% | - |
| 19.02.2021 | 1,82 | 1,82 | 0,00 | 1,77 | 1,43% | - |
| 18.02.2021 | 1,70 | 1,84 | 1,70 | 1,75 | -5,68% | - |
| 17.02.2021 | 1,89 | 1,91 | 0,00 | 1,85 | -0,80% | - |
| 16.02.2021 | 1,92 | 1,92 | 0,00 | 1,87 | -2,10% | - |
| 12.02.2021 | 2,01 | 2,05 | 1,91 | 1,91 | -0,52% | - |
| 11.02.2021 | 1,94 | 1,98 | 1,83 | 1,92 | -11,14% | - |
| 10.02.2021 | 2,34 | 2,34 | 0,00 | 2,16 | -15,32% | - |
| 09.02.2021 | 2,53 | 2,65 | 2,44 | 2,55 | 14,90% | - |
| 08.02.2021 | 2,16 | 2,34 | 2,13 | 2,22 | 17,51% | - |
| 05.02.2021 | 1,88 | 1,95 | 1,86 | 1,89 | 3,86% | - |
| 04.02.2021 | 1,82 | 1,82 | 1,82 | 1,82 | 7,08% | - |
| 03.02.2021 | 1,71 | 1,73 | 1,68 | 1,70 | -2,31% | - |
| 02.02.2021 | 1,75 | 1,77 | 1,70 | 1,74 | -0,57% | - |
| 01.02.2021 | 1,84 | 1,85 | 1,72 | 1,75 | 5,44% | - |
| 29.01.2021 | 1,67 | 1,76 | 0,00 | 1,66 | 4,42% | - |
| 28.01.2021 | 1,78 | 1,78 | 1,53 | 1,59 | -0,63% | - |
| 27.01.2021 | 1,59 | 1,60 | 1,59 | 1,60 | 3,91% | - |
| 26.01.2021 | 1,54 | 1,54 | 1,54 | 1,54 | -4,36% | - |
| 25.01.2021 | 1,61 | 1,70 | 1,57 | 1,61 | 7,36% | - |
| 22.01.2021 | 1,50 | 1,54 | 1,47 | 1,50 | 3,46% | - |
| 21.01.2021 | 1,45 | 1,45 | 1,45 | 1,45 | 0,70% | - |
| 20.01.2021 | 1,43 | 1,44 | 1,43 | 1,44 | 1,41% | - |
| 19.01.2021 | 1,40 | 1,42 | 1,40 | 1,42 | 2,17% | - |
| 15.01.2021 | 1,42 | 1,46 | 1,39 | 1,39 | -4,15% | - |
| 14.01.2021 | 1,40 | 1,45 | 1,40 | 1,45 | 2,12% | - |
| 13.01.2021 | 1,42 | 1,45 | 1,39 | 1,42 | 2,91% | - |
| 12.01.2021 | 1,40 | 1,40 | 1,34 | 1,38 | -2,83% | - |
| 11.01.2021 | 1,32 | 1,48 | 1,32 | 1,42 | 5,99% | - |
| 08.01.2021 | 1,33 | 1,34 | 1,31 | 1,34 | 0,00% | - |
| 07.01.2021 | 1,34 | 1,35 | 1,30 | 1,34 | 4,71% | - |
| 06.01.2021 | 1,30 | 1,32 | 1,27 | 1,28 | -3,04% | - |
| 05.01.2021 | 1,26 | 1,35 | 1,26 | 1,32 | 6,48% | - |
| 04.01.2021 | 1,21 | 1,24 | 1,19 | 1,24 | 2,49% | - |
| 31.12.2020 | 1,19 | 1,21 | 1,19 | 1,21 | 0,84% | - |
| 30.12.2020 | 1,21 | 1,21 | 1,19 | 1,20 | 1,70% | - |
| 29.12.2020 | 1,19 | 1,20 | 1,16 | 1,18 | -4,08% | - |
| 28.12.2020 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 24.12.2020 | 1,20 | 1,23 | 1,19 | 1,22 | 1,24% | - |
| 23.12.2020 | 1,20 | 1,21 | 1,20 | 1,21 | 1,69% | - |
| 22.12.2020 | 1,20 | 1,20 | 1,19 | 1,19 | -3,27% | - |
| 21.12.2020 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 18.12.2020 | 1,21 | 1,23 | 1,20 | 1,22 | 0,00% | - |
| 17.12.2020 | 1,19 | 1,22 | 1,18 | 1,22 | 0,83% | - |
| 16.12.2020 | 1,21 | 1,23 | 1,20 | 1,21 | 2,99% | - |
| 15.12.2020 | 1,22 | 1,26 | 1,17 | 1,17 | 0,43% | - |
| 14.12.2020 | 1,22 | 1,22 | 1,16 | 1,17 | -3,32% | - |
| 11.12.2020 | 1,27 | 1,27 | 1,20 | 1,21 | -3,21% | - |
| 10.12.2020 | 1,18 | 1,25 | 1,18 | 1,25 | 5,96% | - |
| 09.12.2020 | 1,22 | 1,23 | 1,15 | 1,18 | -4,47% | - |
| 08.12.2020 | 1,26 | 1,28 | 1,22 | 1,23 | -2,77% | - |
| 07.12.2020 | 1,30 | 1,30 | 1,27 | 1,27 | -3,80% | - |
| 04.12.2020 | 1,30 | 1,33 | 1,29 | 1,32 | 3,14% | - |
| 03.12.2020 | 1,30 | 1,32 | 1,28 | 1,28 | -3,77% | - |
| 02.12.2020 | 1,34 | 1,34 | 1,30 | 1,33 | 0,76% | - |
| 01.12.2020 | 1,34 | 1,34 | 1,32 | 1,32 | -0,75% | - |
| 30.11.2020 | 1,34 | 1,34 | 1,31 | 1,33 | -2,57% | - |
| 27.11.2020 | 1,39 | 1,40 | 1,33 | 1,36 | 2,26% | - |
| 25.11.2020 | 1,34 | 1,34 | 1,33 | 1,33 | -0,37% | - |
| 24.11.2020 | 1,36 | 1,36 | 1,33 | 1,34 | 3,09% | - |
| 23.11.2020 | 1,29 | 1,32 | 1,29 | 1,30 | 2,37% | - |
| 20.11.2020 | 1,26 | 1,27 | 1,26 | 1,27 | -1,94% | - |
| 19.11.2020 | 1,30 | 1,30 | 1,29 | 1,29 | 0,39% | - |
| 18.11.2020 | 1,29 | 1,32 | 1,28 | 1,29 | 0,78% | - |
| 17.11.2020 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 16.11.2020 | 1,29 | 1,29 | 1,22 | 1,26 | 1,21% | - |
| 13.11.2020 | 1,24 | 1,24 | 1,24 | 1,24 | -1,20% | - |
| 12.11.2020 | 1,33 | 1,33 | 1,25 | 1,26 | -7,04% | - |
| 11.11.2020 | 1,36 | 1,36 | 1,35 | 1,35 | -0,37% | - |
| 10.11.2020 | 1,44 | 1,44 | 0,00 | 1,36 | -10,56% | - |
| 09.11.2020 | 1,43 | 1,58 | 1,41 | 1,52 | 24,69% | - |
| 06.11.2020 | 1,27 | 1,28 | 1,22 | 1,22 | -6,90% | - |
| 05.11.2020 | 1,33 | 1,34 | 1,29 | 1,31 | -2,25% | - |
| 04.11.2020 | 1,36 | 1,39 | 1,31 | 1,34 | -0,74% | - |
| 03.11.2020 | 1,29 | 1,37 | 1,28 | 1,35 | 7,17% | - |
| 02.11.2020 | 1,29 | 1,29 | 1,23 | 1,26 | 4,15% | - |
| 30.10.2020 | 1,31 | 1,31 | 0,00 | 1,21 | -8,37% | - |
| 29.10.2020 | 1,28 | 1,34 | 1,28 | 1,32 | -0,38% | - |
| 28.10.2020 | 1,31 | 1,33 | 1,26 | 1,32 | -4,69% | - |
| 27.10.2020 | 1,38 | 1,39 | 1,38 | 1,39 | -3,48% | - |
| 26.10.2020 | 1,44 | 1,44 | 1,37 | 1,44 | -2,71% | - |
| 23.10.2020 | 1,50 | 1,51 | 1,45 | 1,48 | -2,64% | - |
| 22.10.2020 | 1,56 | 1,56 | 1,52 | 1,52 | -3,19% | - |
| 21.10.2020 | 1,60 | 1,60 | 1,57 | 1,57 | -3,10% | - |
| 20.10.2020 | 1,63 | 1,63 | 1,59 | 1,62 | 0,00% | - |
| 19.10.2020 | 1,65 | 1,66 | 1,62 | 1,62 | -1,22% | - |
| 16.10.2020 | 1,64 | 1,67 | 1,62 | 1,64 | 0,31% | - |
| 15.10.2020 | 0,00 | 1,63 | 0,00 | 1,63 | 1,56% | - |
| 14.10.2020 | 1,65 | 1,66 | 1,61 | 1,61 | -4,18% | - |
| 13.10.2020 | 1,63 | 1,70 | 1,63 | 1,68 | 1,21% | - |
| 12.10.2020 | 1,66 | 1,69 | 1,62 | 1,66 | 0,61% | - |
| 09.10.2020 | 1,84 | 1,85 | 1,64 | 1,65 | -6,80% | - |
| 08.10.2020 | 1,73 | 1,81 | 1,72 | 1,77 | 4,75% | - |
| 07.10.2020 | 1,64 | 1,70 | 1,64 | 1,69 | 4,98% | - |
| 06.10.2020 | 1,62 | 1,70 | 1,60 | 1,61 | -1,23% | - |
| 05.10.2020 | 1,63 | 1,63 | 1,63 | 1,63 | 1,88% | - |