11,740$
-1,10%
Echtzeit-Aktienkurs Tenax Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Tenax Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 11,80 | 12,10 | 11,50 | 11,98 | 0,93% | 1.651.164,00 |
| 29.05.2026 | 11,67 | 11,95 | 11,42 | 11,87 | 1,54% | 390.712,00 |
| 28.05.2026 | 11,88 | 11,96 | 11,56 | 11,69 | -1,60% | 624.139,00 |
| 27.05.2026 | 11,98 | 12,44 | 11,81 | 11,88 | -0,83% | 497.605,00 |
| 26.05.2026 | 12,35 | 12,45 | 11,95 | 11,98 | -1,24% | 353.002,00 |
| 22.05.2026 | 12,36 | 12,44 | 11,94 | 12,13 | -1,86% | 219.568,00 |
| 21.05.2026 | 11,89 | 12,75 | 11,85 | 12,36 | 3,00% | 443.410,00 |
| 20.05.2026 | 11,51 | 12,18 | 11,51 | 12,00 | 4,58% | 327.891,00 |
| 19.05.2026 | 11,46 | 11,56 | 10,95 | 11,48 | -1,25% | 356.558,00 |
| 18.05.2026 | 12,00 | 12,29 | 11,18 | 11,62 | -3,01% | 828.480,00 |
| 15.05.2026 | 11,74 | 12,37 | 11,40 | 11,98 | 0,67% | 775.404,00 |
| 14.05.2026 | 11,91 | 12,18 | 11,67 | 11,90 | -0,08% | 348.384,00 |
| 13.05.2026 | 12,17 | 12,30 | 11,76 | 11,91 | -2,14% | 432.733,00 |
| 12.05.2026 | 12,27 | 12,37 | 11,66 | 12,17 | 1,84% | 511.818,00 |
| 11.05.2026 | 11,70 | 12,32 | 11,55 | 11,95 | 2,49% | 1.382.557,00 |
| 08.05.2026 | 11,79 | 11,86 | 11,41 | 11,66 | 0,09% | 929.454,00 |
| 07.05.2026 | 12,05 | 12,21 | 11,43 | 11,65 | -3,08% | 888.881,00 |
| 06.05.2026 | 12,55 | 12,77 | 11,99 | 12,02 | -3,76% | 1.077.875,00 |
| 05.05.2026 | 13,36 | 13,39 | 12,47 | 12,49 | -6,23% | 416.818,00 |
| 04.05.2026 | 12,88 | 13,40 | 12,80 | 13,32 | 4,23% | 505.921,00 |
| 01.05.2026 | 13,24 | 13,32 | 12,56 | 12,78 | -2,52% | 451.695,00 |
| 30.04.2026 | 13,27 | 13,73 | 12,97 | 13,11 | 2,58% | 510.419,00 |
| 29.04.2026 | 14,54 | 14,60 | 12,67 | 12,78 | -12,47% | 548.136,00 |
| 28.04.2026 | 15,05 | 15,10 | 13,52 | 14,60 | -3,38% | 940.293,00 |
| 27.04.2026 | 14,18 | 15,84 | 14,17 | 15,11 | 5,66% | 1.977.756,00 |
| 24.04.2026 | 14,09 | 14,50 | 13,67 | 14,30 | 2,36% | 366.217,00 |
| 23.04.2026 | 13,88 | 14,08 | 13,52 | 13,97 | 0,36% | 276.635,00 |
| 22.04.2026 | 13,82 | 14,16 | 13,40 | 13,92 | 1,75% | 456.531,00 |
| 21.04.2026 | 14,12 | 14,59 | 13,63 | 13,68 | -2,98% | 274.154,00 |
| 20.04.2026 | 14,62 | 14,62 | 13,81 | 14,10 | -2,42% | 521.586,00 |
| 17.04.2026 | 13,70 | 14,50 | 13,10 | 14,45 | 7,20% | 764.391,00 |
| 16.04.2026 | 14,05 | 14,91 | 13,28 | 13,48 | -3,78% | 534.865,00 |
| 15.04.2026 | 14,61 | 14,92 | 13,97 | 14,01 | -5,21% | 614.879,00 |
| 14.04.2026 | 14,53 | 15,00 | 14,42 | 14,78 | 1,93% | 634.059,00 |
| 13.04.2026 | 14,38 | 14,59 | 14,23 | 14,50 | 0,52% | 220.220,00 |
| 10.04.2026 | 15,05 | 15,05 | 13,94 | 14,43 | -3,58% | 198.197,00 |
| 09.04.2026 | 15,00 | 15,35 | 14,33 | 14,96 | -0,60% | 1.161.810,00 |
| 08.04.2026 | 15,00 | 15,25 | 14,70 | 15,05 | 3,15% | 526.993,00 |
| 07.04.2026 | 14,85 | 15,03 | 14,19 | 14,59 | -1,95% | 289.851,00 |
| 06.04.2026 | 15,02 | 16,52 | 14,80 | 14,88 | -0,90% | 834.773,00 |
| 02.04.2026 | 15,68 | 15,98 | 14,80 | 15,02 | -6,16% | 335.121,00 |
| 01.04.2026 | 15,90 | 16,95 | 15,56 | 16,00 | 0,06% | 557.354,00 |
| 31.03.2026 | 14,01 | 16,30 | 13,85 | 15,99 | 14,13% | 610.393,00 |
| 30.03.2026 | 14,86 | 15,12 | 13,61 | 14,01 | -5,97% | 253.852,00 |
| 27.03.2026 | 14,99 | 15,25 | 14,39 | 14,90 | -0,47% | 360.686,00 |
| 26.03.2026 | 13,96 | 15,12 | 13,74 | 14,97 | 6,93% | 382.407,00 |
| 25.03.2026 | 13,36 | 14,08 | 13,30 | 14,00 | 5,82% | 363.084,00 |
| 24.03.2026 | 14,07 | 14,24 | 13,22 | 13,23 | -7,29% | 354.938,00 |
| 23.03.2026 | 14,34 | 14,90 | 13,79 | 14,27 | -0,21% | 225.668,00 |
| 20.03.2026 | 14,90 | 15,33 | 14,00 | 14,30 | -4,09% | 227.874,00 |
| 19.03.2026 | 15,29 | 15,89 | 14,22 | 14,91 | -4,21% | 289.186,00 |
| 18.03.2026 | 15,06 | 16,27 | 15,00 | 15,57 | 2,60% | 449.818,00 |
| 17.03.2026 | 14,82 | 15,74 | 14,56 | 15,17 | 8,28% | 672.803,00 |
| 16.03.2026 | 14,37 | 14,90 | 13,95 | 14,01 | 1,41% | 51.504,00 |
| 13.03.2026 | 13,91 | 14,79 | 13,78 | 13,82 | -2,44% | 47.615,00 |
| 12.03.2026 | 14,48 | 15,52 | 14,16 | 14,16 | -3,21% | 47.609,00 |
| 11.03.2026 | 14,80 | 15,12 | 13,86 | 14,63 | 1,95% | 78.851,00 |
| 10.03.2026 | 12,36 | 14,59 | 12,10 | 14,35 | 31,77% | 138.394,00 |
| 09.03.2026 | 10,43 | 11,65 | 10,37 | 10,89 | 1,97% | 113.752,00 |
| 06.03.2026 | 11,55 | 11,55 | 10,68 | 10,68 | -9,87% | 44.239,00 |
| 05.03.2026 | 11,30 | 12,05 | 11,20 | 11,85 | -0,84% | 39.564,00 |
| 04.03.2026 | 11,42 | 12,15 | 11,42 | 11,95 | 4,92% | 25.343,00 |
| 03.03.2026 | 11,62 | 11,62 | 11,14 | 11,39 | -2,15% | 108.193,00 |
| 02.03.2026 | 11,71 | 12,00 | 11,52 | 11,64 | -2,76% | 22.572,00 |
| 27.02.2026 | 11,92 | 12,05 | 11,43 | 11,97 | 2,05% | 125.985,00 |
| 26.02.2026 | 12,25 | 12,25 | 11,71 | 11,73 | -4,87% | 9.013,00 |
| 25.02.2026 | 11,53 | 12,80 | 11,45 | 12,33 | 5,91% | 27.737,00 |
| 24.02.2026 | 12,09 | 12,10 | 11,58 | 11,64 | -3,23% | 45.495,00 |
| 23.02.2026 | 12,20 | 12,44 | 11,95 | 12,03 | -1,31% | 11.671,00 |
| 20.02.2026 | 12,38 | 12,59 | 12,19 | 12,19 | -1,22% | 19.137,00 |
| 19.02.2026 | 12,70 | 12,70 | 12,15 | 12,34 | -0,80% | 94.374,00 |
| 18.02.2026 | 12,61 | 13,13 | 12,43 | 12,44 | -0,32% | 36.179,00 |
| 17.02.2026 | 12,20 | 12,56 | 11,93 | 12,48 | -1,19% | 42.257,00 |
| 13.02.2026 | 13,18 | 13,18 | 12,51 | 12,63 | -1,94% | 24.894,00 |
| 12.02.2026 | 13,00 | 13,00 | 12,60 | 12,88 | -0,85% | 29.290,00 |
| 11.02.2026 | 13,16 | 13,28 | 12,62 | 12,99 | 1,80% | 38.506,00 |
| 10.02.2026 | 13,80 | 14,02 | 12,76 | 12,76 | -1,92% | 62.690,00 |
| 09.02.2026 | 12,85 | 13,02 | 12,65 | 13,01 | 1,88% | 84.818,00 |
| 06.02.2026 | 12,60 | 13,12 | 12,52 | 12,77 | 2,41% | 30.968,00 |
| 05.02.2026 | 13,11 | 13,19 | 12,35 | 12,47 | -4,66% | 134.280,00 |
| 04.02.2026 | 12,90 | 13,11 | 12,44 | 13,08 | 0,75% | 34.083,00 |
| 03.02.2026 | 13,25 | 13,35 | 12,90 | 12,98 | 0,48% | 17.106,00 |
| 02.02.2026 | 12,34 | 13,18 | 12,34 | 12,92 | 3,94% | 38.384,00 |
| 30.01.2026 | 13,44 | 13,45 | 12,43 | 12,43 | -6,75% | 44.574,00 |
| 29.01.2026 | 13,90 | 14,19 | 13,30 | 13,33 | -4,92% | 29.260,00 |
| 28.01.2026 | 14,81 | 14,81 | 14,02 | 14,02 | -5,01% | 35.574,00 |
| 27.01.2026 | 14,13 | 15,42 | 14,13 | 14,76 | 3,43% | 50.187,00 |
| 26.01.2026 | 14,57 | 14,57 | 13,85 | 14,27 | -2,79% | 26.268,00 |
| 23.01.2026 | 15,28 | 15,42 | 14,44 | 14,68 | -2,33% | 43.624,00 |
| 22.01.2026 | 15,67 | 15,67 | 14,34 | 15,03 | -3,28% | 52.605,00 |
| 21.01.2026 | 16,42 | 16,79 | 15,54 | 15,54 | -5,36% | 25.864,00 |
| 20.01.2026 | 15,89 | 16,42 | 15,42 | 16,42 | 2,31% | 47.744,00 |
| 16.01.2026 | 15,90 | 16,62 | 15,35 | 16,05 | 1,13% | 11.704,00 |
| 15.01.2026 | 18,85 | 18,85 | 15,23 | 15,87 | -13,47% | 72.777,00 |
| 14.01.2026 | 15,04 | 18,38 | 15,04 | 18,34 | 22,19% | 199.289,00 |
| 13.01.2026 | 15,24 | 15,57 | 14,37 | 15,01 | 2,39% | 32.303,00 |
| 12.01.2026 | 13,50 | 14,75 | 13,49 | 14,66 | 10,23% | 23.719,00 |
| 09.01.2026 | 13,37 | 13,47 | 12,82 | 13,30 | 2,47% | 41.962,00 |
| 08.01.2026 | 12,90 | 13,39 | 12,44 | 12,98 | 1,88% | 27.321,00 |
| 07.01.2026 | 13,10 | 13,94 | 12,27 | 12,74 | -2,90% | 27.365,00 |