1,720$
-4,44%
Echtzeit-Aktienkurs Tenax Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Tenax Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 1,76 | 1,93 | 1,70 | 1,71 | -5,00% | 9.801.053,00 |
| 14.08.2026 | 1,77 | 1,87 | 1,71 | 1,80 | -1,64% | 5.842.424,00 |
| 13.08.2026 | 1,70 | 1,92 | 1,70 | 1,83 | 6,40% | 10.638.684,00 |
| 12.08.2026 | 1,66 | 1,75 | 1,57 | 1,72 | 6,17% | 12.540.865,00 |
| 11.08.2026 | 1,44 | 1,84 | 1,43 | 1,62 | 17,82% | 32.913.531,00 |
| 10.08.2026 | 1,79 | 1,83 | 1,31 | 1,38 | -89,77% | 65.534.729,00 |
| 07.08.2026 | 13,50 | 14,25 | 13,10 | 13,44 | 0,98% | 2.094.837,00 |
| 06.08.2026 | 12,99 | 13,60 | 12,99 | 13,31 | 1,99% | 1.191.903,00 |
| 05.08.2026 | 13,53 | 13,74 | 12,97 | 13,05 | -5,57% | 2.250.025,00 |
| 04.08.2026 | 14,51 | 14,64 | 13,18 | 13,82 | -3,56% | 2.253.815,00 |
| 03.08.2026 | 13,76 | 14,57 | 13,12 | 14,33 | 4,60% | 2.000.706,00 |
| 31.07.2026 | 15,04 | 15,52 | 13,65 | 13,70 | -9,27% | 1.784.928,00 |
| 30.07.2026 | 14,90 | 15,23 | 14,50 | 15,10 | 1,89% | 1.966.773,00 |
| 29.07.2026 | 15,86 | 16,25 | 14,64 | 14,82 | -6,20% | 1.565.528,00 |
| 28.07.2026 | 16,47 | 16,50 | 15,29 | 15,80 | -2,41% | 1.560.344,00 |
| 27.07.2026 | 14,75 | 16,28 | 14,72 | 16,19 | 11,42% | 1.803.993,00 |
| 24.07.2026 | 14,62 | 14,84 | 14,22 | 14,53 | -0,75% | 1.160.153,00 |
| 23.07.2026 | 14,64 | 15,06 | 14,35 | 14,64 | -1,01% | 1.400.924,00 |
| 22.07.2026 | 15,92 | 16,26 | 14,00 | 14,79 | -5,92% | 1.644.589,00 |
| 21.07.2026 | 15,66 | 16,25 | 15,43 | 15,72 | 0,26% | 1.276.799,00 |
| 20.07.2026 | 15,81 | 16,02 | 15,08 | 15,68 | -1,07% | 823.154,00 |
| 17.07.2026 | 14,78 | 16,18 | 14,55 | 15,85 | 5,11% | 808.315,00 |
| 16.07.2026 | 15,25 | 15,44 | 14,59 | 15,08 | -1,69% | 925.811,00 |
| 15.07.2026 | 15,57 | 16,05 | 15,03 | 15,34 | -1,41% | 979.815,00 |
| 14.07.2026 | 16,07 | 16,13 | 15,25 | 15,56 | -2,63% | 1.272.470,00 |
| 13.07.2026 | 17,12 | 17,22 | 15,89 | 15,98 | -8,95% | 1.299.236,00 |
| 10.07.2026 | 18,15 | 18,31 | 17,00 | 17,55 | -4,20% | 1.049.686,00 |
| 09.07.2026 | 18,00 | 19,40 | 17,73 | 18,32 | 3,33% | 1.532.320,00 |
| 08.07.2026 | 17,07 | 17,88 | 16,73 | 17,73 | 2,01% | 1.207.205,00 |
| 07.07.2026 | 16,20 | 17,61 | 15,80 | 17,38 | 6,89% | 1.639.905,00 |
| 06.07.2026 | 15,47 | 16,61 | 15,28 | 16,26 | 5,17% | 1.519.098,00 |
| 02.07.2026 | 14,66 | 15,49 | 14,00 | 15,46 | 16,33% | 3.894.945,00 |
| 01.07.2026 | 14,40 | 14,88 | 13,22 | 13,29 | -8,66% | 827.284,00 |
| 30.06.2026 | 13,87 | 14,85 | 13,72 | 14,55 | 7,78% | 1.330.632,00 |
| 29.06.2026 | 13,29 | 13,68 | 12,96 | 13,50 | 0,45% | 648.504,00 |
| 26.06.2026 | 12,83 | 13,87 | 12,83 | 13,44 | 4,27% | 5.207.904,00 |
| 25.06.2026 | 12,84 | 13,34 | 12,41 | 12,89 | -0,31% | 683.935,00 |
| 24.06.2026 | 13,60 | 13,85 | 12,92 | 12,93 | -5,21% | 695.313,00 |
| 23.06.2026 | 12,00 | 13,69 | 12,00 | 13,64 | 11,35% | 1.018.497,00 |
| 22.06.2026 | 12,50 | 12,70 | 11,86 | 12,25 | 2,08% | 877.058,00 |
| 18.06.2026 | 11,94 | 12,28 | 11,78 | 12,00 | 1,10% | 2.691.091,00 |
| 17.06.2026 | 11,26 | 11,97 | 11,26 | 11,87 | 4,77% | 1.280.545,00 |
| 16.06.2026 | 11,50 | 11,57 | 11,20 | 11,33 | -1,90% | 795.067,00 |
| 15.06.2026 | 11,65 | 11,74 | 11,11 | 11,55 | 0,61% | 760.046,00 |
| 12.06.2026 | 11,36 | 12,30 | 11,27 | 11,48 | 6,99% | 1.767.803,00 |
| 11.06.2026 | 10,51 | 11,00 | 10,30 | 10,73 | 1,71% | 948.697,00 |
| 10.06.2026 | 10,63 | 11,00 | 10,53 | 10,55 | -1,68% | 381.349,00 |
| 09.06.2026 | 10,55 | 10,99 | 10,25 | 10,73 | 1,80% | 1.445.841,00 |
| 08.06.2026 | 10,89 | 11,15 | 10,54 | 10,54 | -1,77% | 588.076,00 |
| 05.06.2026 | 11,07 | 11,07 | 10,57 | 10,73 | -3,25% | 560.365,00 |
| 04.06.2026 | 10,75 | 11,57 | 10,75 | 11,09 | 2,97% | 883.552,00 |
| 03.06.2026 | 10,90 | 11,34 | 10,76 | 10,77 | -1,64% | 554.250,00 |
| 02.06.2026 | 11,75 | 11,80 | 10,88 | 10,95 | -8,52% | 936.439,00 |
| 01.06.2026 | 11,80 | 12,10 | 11,50 | 11,97 | 0,84% | 1.700.381,00 |
| 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 |