1,220$
8,93%
Echtzeit-Aktienkurs Tenon Medical Inc
Bid:
Ask:
Aktienkurse zur Tenon Medical Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,10 | 1,22 | 1,09 | 1,22 | 8,93% | 392.292,00 |
| 13.10.2025 | 1,15 | 1,16 | 1,12 | 1,12 | -1,75% | 217.247,00 |
| 10.10.2025 | 1,19 | 1,20 | 1,13 | 1,14 | -4,20% | 140.647,00 |
| 09.10.2025 | 1,18 | 1,20 | 1,17 | 1,19 | -0,83% | 59.490,00 |
| 08.10.2025 | 1,18 | 1,22 | 1,16 | 1,20 | 1,69% | 201.991,00 |
| 07.10.2025 | 1,16 | 1,19 | 1,14 | 1,18 | 0,85% | 219.301,00 |
| 06.10.2025 | 1,20 | 1,21 | 1,17 | 1,17 | -4,10% | 179.269,00 |
| 03.10.2025 | 1,22 | 1,23 | 1,19 | 1,22 | 0,00% | 47.084,00 |
| 02.10.2025 | 1,22 | 1,23 | 1,18 | 1,22 | 0,00% | 94.337,00 |
| 01.10.2025 | 1,18 | 1,23 | 1,18 | 1,22 | 3,39% | 66.463,00 |
| 30.09.2025 | 1,17 | 1,20 | 1,16 | 1,18 | 0,00% | 121.367,00 |
| 29.09.2025 | 1,17 | 1,20 | 1,17 | 1,18 | 0,00% | 98.351,00 |
| 26.09.2025 | 1,18 | 1,20 | 1,16 | 1,18 | 1,72% | 97.991,00 |
| 25.09.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -2,52% | 98.536,00 |
| 24.09.2025 | 1,23 | 1,23 | 1,15 | 1,19 | -2,46% | 198.581,00 |
| 23.09.2025 | 1,23 | 1,25 | 1,19 | 1,22 | -0,81% | 140.956,00 |
| 22.09.2025 | 1,23 | 1,24 | 1,19 | 1,23 | -2,38% | 194.219,00 |
| 19.09.2025 | 1,20 | 1,26 | 1,20 | 1,26 | 1,61% | 144.933,00 |
| 18.09.2025 | 1,21 | 1,25 | 1,19 | 1,24 | 5,98% | 158.317,00 |
| 17.09.2025 | 1,21 | 1,25 | 1,16 | 1,17 | -4,88% | 151.356,00 |
| 16.09.2025 | 1,13 | 1,23 | 1,13 | 1,23 | 6,96% | 378.529,00 |
| 15.09.2025 | 1,19 | 1,19 | 1,14 | 1,15 | -3,36% | 120.305,00 |
| 12.09.2025 | 1,16 | 1,20 | 1,16 | 1,19 | -2,46% | 151.405,00 |
| 11.09.2025 | 1,14 | 1,26 | 1,14 | 1,22 | 5,17% | 299.825,00 |
| 10.09.2025 | 1,13 | 1,21 | 1,13 | 1,16 | 1,75% | 232.259,00 |
| 09.09.2025 | 1,18 | 1,21 | 1,13 | 1,14 | -2,56% | 227.958,00 |
| 08.09.2025 | 1,15 | 1,18 | 1,13 | 1,17 | -0,85% | 151.913,00 |
| 05.09.2025 | 1,13 | 1,20 | 1,13 | 1,18 | 2,61% | 181.184,00 |
| 04.09.2025 | 1,16 | 1,18 | 1,11 | 1,15 | -2,54% | 532.877,00 |
| 03.09.2025 | 1,20 | 1,22 | 1,14 | 1,18 | -3,28% | 400.801,00 |
| 02.09.2025 | 1,23 | 1,29 | 1,21 | 1,22 | -1,61% | 161.073,00 |
| 29.08.2025 | 1,26 | 1,29 | 1,23 | 1,24 | -3,88% | 161.239,00 |
| 28.08.2025 | 1,33 | 1,34 | 1,29 | 1,29 | -1,53% | 222.901,00 |
| 27.08.2025 | 1,31 | 1,34 | 1,31 | 1,31 | 0,00% | 161.612,00 |
| 26.08.2025 | 1,39 | 1,42 | 1,31 | 1,31 | -5,76% | 326.320,00 |
| 25.08.2025 | 1,49 | 1,50 | 1,38 | 1,39 | -6,71% | 372.703,00 |
| 22.08.2025 | 1,48 | 1,57 | 1,46 | 1,49 | 0,00% | 491.862,00 |
| 21.08.2025 | 1,45 | 1,52 | 1,43 | 1,49 | 2,05% | 357.570,00 |
| 20.08.2025 | 1,41 | 1,48 | 1,39 | 1,46 | 4,29% | 383.590,00 |
| 19.08.2025 | 1,39 | 1,54 | 1,38 | 1,40 | -1,41% | 1.293.778,00 |
| 18.08.2025 | 1,37 | 1,45 | 1,36 | 1,42 | 2,16% | 438.640,00 |
| 15.08.2025 | 1,40 | 1,41 | 1,37 | 1,39 | -0,71% | 345.304,00 |
| 14.08.2025 | 1,36 | 1,45 | 1,33 | 1,40 | -16,17% | 1.375.969,00 |
| 13.08.2025 | 1,49 | 1,74 | 1,47 | 1,67 | 13,61% | 2.994.995,00 |
| 12.08.2025 | 1,37 | 1,49 | 1,35 | 1,47 | 6,52% | 1.125.743,00 |
| 11.08.2025 | 1,38 | 1,40 | 1,33 | 1,38 | -0,72% | 570.536,00 |
| 08.08.2025 | 1,37 | 1,43 | 1,30 | 1,39 | 2,96% | 1.405.501,00 |
| 07.08.2025 | 1,38 | 1,44 | 1,33 | 1,35 | -3,57% | 1.736.719,00 |
| 06.08.2025 | 1,51 | 1,63 | 1,36 | 1,40 | 0,00% | 17.985.500,00 |
| 05.08.2025 | 1,38 | 1,55 | 1,34 | 1,40 | 0,00% | 2.862.879,00 |
| 04.08.2025 | 1,31 | 1,45 | 1,18 | 1,40 | -4,11% | 4.742.051,00 |
| 01.08.2025 | 1,26 | 2,48 | 1,22 | 1,46 | 43,14% | 235.711.391,00 |
| 31.07.2025 | 1,01 | 1,03 | 0,97 | 1,02 | 0,99% | 195.779,00 |
| 30.07.2025 | 1,05 | 1,06 | 0,99 | 1,01 | -3,81% | 139.521,00 |
| 29.07.2025 | 1,10 | 1,11 | 1,04 | 1,05 | -3,67% | 153.741,00 |
| 28.07.2025 | 1,06 | 1,10 | 1,06 | 1,09 | 2,83% | 148.924,00 |
| 25.07.2025 | 1,10 | 1,10 | 1,04 | 1,06 | -2,75% | 137.803,00 |
| 24.07.2025 | 1,10 | 1,11 | 1,07 | 1,09 | -0,91% | 88.131,00 |
| 23.07.2025 | 1,11 | 1,12 | 1,07 | 1,10 | -0,90% | 181.142,00 |
| 22.07.2025 | 1,15 | 1,18 | 1,08 | 1,11 | -2,63% | 202.686,00 |
| 21.07.2025 | 1,05 | 1,16 | 1,05 | 1,14 | 8,06% | 270.238,00 |
| 18.07.2025 | 1,08 | 1,08 | 1,04 | 1,06 | -2,31% | 156.740,00 |
| 17.07.2025 | 1,02 | 1,10 | 1,02 | 1,08 | 5,88% | 254.560,00 |
| 16.07.2025 | 1,01 | 1,05 | 1,01 | 1,02 | 0,00% | 192.424,00 |
| 15.07.2025 | 1,03 | 1,04 | 1,00 | 1,02 | -0,97% | 82.636,00 |
| 14.07.2025 | 1,02 | 1,05 | 1,00 | 1,03 | 0,98% | 245.908,00 |
| 11.07.2025 | 1,10 | 1,10 | 1,00 | 1,02 | -6,42% | 203.764,00 |
| 10.07.2025 | 1,09 | 1,11 | 1,08 | 1,09 | -1,80% | 157.656,00 |
| 09.07.2025 | 1,03 | 1,14 | 1,03 | 1,11 | 6,73% | 313.845,00 |
| 08.07.2025 | 1,01 | 1,05 | 1,00 | 1,04 | 2,97% | 174.590,00 |
| 07.07.2025 | 0,97 | 1,05 | 0,96 | 1,01 | 2,49% | 237.643,00 |
| 03.07.2025 | 0,97 | 1,00 | 0,97 | 0,99 | 0,54% | 46.368,00 |
| 02.07.2025 | 1,05 | 1,05 | 0,95 | 0,98 | -5,75% | 261.073,00 |
| 01.07.2025 | 0,95 | 1,05 | 0,93 | 1,04 | 6,40% | 188.217,00 |
| 30.06.2025 | 0,93 | 1,00 | 0,93 | 0,98 | 2,88% | 144.008,00 |
| 27.06.2025 | 0,92 | 0,98 | 0,91 | 0,95 | 3,26% | 223.725,00 |
| 26.06.2025 | 0,93 | 0,95 | 0,90 | 0,92 | 0,34% | 130.804,00 |
| 25.06.2025 | 0,91 | 0,94 | 0,90 | 0,92 | 2,08% | 91.808,00 |
| 24.06.2025 | 0,88 | 0,90 | 0,88 | 0,90 | 1,17% | 78.756,00 |
| 23.06.2025 | 0,90 | 0,93 | 0,88 | 0,89 | -1,74% | 153.123,00 |
| 20.06.2025 | 0,92 | 0,95 | 0,90 | 0,90 | 2,57% | 224.675,00 |
| 18.06.2025 | 0,87 | 0,89 | 0,86 | 0,88 | 1,56% | 124.955,00 |
| 17.06.2025 | 0,88 | 0,89 | 0,86 | 0,87 | -1,68% | 103.095,00 |
| 16.06.2025 | 0,88 | 0,90 | 0,85 | 0,88 | 0,24% | 160.241,00 |
| 13.06.2025 | 0,93 | 0,94 | 0,86 | 0,88 | -6,39% | 287.376,00 |
| 12.06.2025 | 0,98 | 0,98 | 0,92 | 0,94 | -4,47% | 263.947,00 |
| 11.06.2025 | 1,00 | 1,00 | 0,97 | 0,98 | -1,43% | 142.718,00 |
| 10.06.2025 | 0,98 | 1,00 | 0,96 | 1,00 | -0,65% | 170.694,00 |
| 09.06.2025 | 1,00 | 1,01 | 0,98 | 1,01 | 0,50% | 192.472,00 |
| 06.06.2025 | 1,01 | 1,04 | 0,99 | 1,00 | -1,96% | 150.278,00 |
| 05.06.2025 | 1,03 | 1,06 | 0,98 | 1,02 | -2,86% | 359.868,00 |
| 04.06.2025 | 1,06 | 1,07 | 1,05 | 1,05 | -0,94% | 83.194,00 |
| 03.06.2025 | 1,06 | 1,08 | 1,04 | 1,06 | -1,85% | 239.527,00 |
| 02.06.2025 | 1,08 | 1,09 | 1,06 | 1,08 | 0,00% | 66.661,00 |
| 30.05.2025 | 1,10 | 1,11 | 1,05 | 1,08 | -1,82% | 213.065,00 |
| 29.05.2025 | 1,09 | 1,12 | 1,09 | 1,10 | 0,00% | 93.823,00 |
| 28.05.2025 | 1,10 | 1,12 | 1,09 | 1,10 | -0,90% | 154.538,00 |
| 27.05.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 0,00% | 103.466,00 |
| 23.05.2025 | 1,08 | 1,12 | 1,08 | 1,11 | 0,91% | 126.198,00 |
| 22.05.2025 | 1,11 | 1,14 | 1,10 | 1,10 | -2,65% | 190.908,00 |