0,970$
-6,73%
Echtzeit-Aktienkurs Tenon Medical Inc
Bid:
Ask:
Aktienkurse zur Tenon Medical Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,05 | 1,05 | 0,95 | 0,98 | -5,75% | 252.922,00 |
| 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 | -1,68% | 153.123,00 |
| 20.06.2025 | 0,92 | 0,95 | 0,90 | 0,90 | 2,50% | 224.675,00 |
| 18.06.2025 | 0,87 | 0,89 | 0,86 | 0,88 | 1,57% | 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 | 0,25% | 160.241,00 |
| 13.06.2025 | 0,93 | 0,94 | 0,86 | 0,88 | -6,40% | 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 |
| 21.05.2025 | 1,14 | 1,19 | 1,12 | 1,13 | -3,42% | 142.445,00 |
| 20.05.2025 | 1,11 | 1,19 | 1,11 | 1,17 | 4,46% | 201.460,00 |
| 19.05.2025 | 1,12 | 1,14 | 1,10 | 1,12 | 0,90% | 126.704,00 |
| 16.05.2025 | 1,09 | 1,14 | 1,09 | 1,11 | 0,91% | 131.384,00 |
| 15.05.2025 | 1,11 | 1,14 | 1,08 | 1,10 | -0,90% | 245.881,00 |
| 14.05.2025 | 1,15 | 1,20 | 1,11 | 1,11 | -10,48% | 359.586,00 |
| 13.05.2025 | 1,28 | 1,31 | 1,21 | 1,24 | -5,34% | 570.163,00 |
| 12.05.2025 | 1,14 | 1,35 | 1,13 | 1,31 | 15,93% | 1.279.489,00 |
| 09.05.2025 | 1,11 | 1,16 | 1,11 | 1,13 | 1,80% | 280.439,00 |
| 08.05.2025 | 1,07 | 1,12 | 1,06 | 1,11 | 1,83% | 558.751,00 |
| 07.05.2025 | 1,11 | 1,11 | 1,07 | 1,09 | -0,91% | 261.509,00 |
| 06.05.2025 | 1,13 | 1,15 | 1,09 | 1,10 | -4,35% | 155.877,00 |
| 05.05.2025 | 1,14 | 1,16 | 1,13 | 1,15 | -1,71% | 128.128,00 |
| 02.05.2025 | 1,19 | 1,20 | 1,14 | 1,17 | -0,85% | 359.652,00 |
| 01.05.2025 | 1,17 | 1,19 | 1,15 | 1,18 | 1,72% | 174.076,00 |
| 30.04.2025 | 1,15 | 1,19 | 1,13 | 1,16 | 0,87% | 291.248,00 |
| 29.04.2025 | 1,15 | 1,23 | 1,15 | 1,15 | -3,36% | 288.213,00 |
| 28.04.2025 | 1,18 | 1,21 | 1,15 | 1,19 | 1,71% | 381.648,00 |
| 25.04.2025 | 1,17 | 1,22 | 1,14 | 1,17 | 1,74% | 283.428,00 |
| 24.04.2025 | 1,13 | 1,16 | 1,10 | 1,15 | 2,68% | 476.616,00 |
| 23.04.2025 | 1,13 | 1,18 | 1,10 | 1,12 | 0,00% | 391.447,00 |
| 22.04.2025 | 1,10 | 1,18 | 1,09 | 1,12 | 0,00% | 369.691,00 |
| 21.04.2025 | 1,11 | 1,13 | 1,06 | 1,12 | 0,00% | 540.584,00 |
| 17.04.2025 | 1,11 | 1,19 | 1,08 | 1,12 | 3,70% | 277.381,00 |
| 16.04.2025 | 1,08 | 1,12 | 1,07 | 1,08 | -4,42% | 313.318,00 |
| 15.04.2025 | 1,13 | 1,17 | 1,11 | 1,13 | -0,88% | 298.391,00 |
| 14.04.2025 | 1,11 | 1,14 | 1,10 | 1,14 | 2,70% | 363.710,00 |
| 11.04.2025 | 1,13 | 1,17 | 1,09 | 1,11 | 1,83% | 484.227,00 |
| 10.04.2025 | 1,15 | 1,20 | 1,03 | 1,09 | -5,22% | 734.606,00 |
| 09.04.2025 | 1,12 | 1,27 | 1,08 | 1,15 | 5,50% | 1.691.698,00 |
| 08.04.2025 | 1,20 | 1,25 | 1,04 | 1,09 | -6,03% | 918.732,00 |
| 07.04.2025 | 1,20 | 1,30 | 1,09 | 1,16 | -3,33% | 812.437,00 |
| 04.04.2025 | 1,28 | 1,33 | 1,15 | 1,20 | -9,77% | 872.315,00 |
| 03.04.2025 | 1,35 | 1,47 | 1,29 | 1,33 | -9,52% | 772.538,00 |
| 02.04.2025 | 1,61 | 1,75 | 1,44 | 1,47 | -13,02% | 1.582.219,00 |
| 01.04.2025 | 2,12 | 2,14 | 1,61 | 1,69 | -19,91% | 2.585.349,00 |
| 31.03.2025 | 2,30 | 2,58 | 2,04 | 2,11 | -14,57% | 2.860.521,00 |
| 28.03.2025 | 2,50 | 2,80 | 2,01 | 2,47 | -11,79% | 5.224.998,00 |
| 27.03.2025 | 2,62 | 3,26 | 2,62 | 2,80 | 15,70% | 41.347.312,00 |
| 26.03.2025 | 3,15 | 3,20 | 2,36 | 2,42 | -35,47% | 18.244.439,00 |
| 25.03.2025 | 4,31 | 5,85 | 3,27 | 3,75 | 283,40% | 291.731.057,00 |
| 24.03.2025 | 0,99 | 1,00 | 0,91 | 0,98 | -2,19% | 18.158.913,00 |
| 21.03.2025 | 0,98 | 1,08 | 0,98 | 1,00 | -9,91% | 154.436,00 |
| 20.03.2025 | 1,20 | 1,20 | 1,09 | 1,11 | -5,93% | 155.207,00 |
| 19.03.2025 | 1,17 | 1,23 | 1,13 | 1,18 | 3,51% | 152.636,00 |
| 18.03.2025 | 1,09 | 1,19 | 1,04 | 1,14 | 1,79% | 254.086,00 |
| 17.03.2025 | 0,97 | 1,14 | 0,97 | 1,12 | 13,59% | 444.599,00 |
| 14.03.2025 | 1,00 | 1,00 | 0,95 | 0,99 | -5,19% | 387.631,00 |
| 13.03.2025 | 1,09 | 1,09 | 1,01 | 1,04 | -6,31% | 461.598,00 |
| 12.03.2025 | 1,09 | 1,22 | 1,07 | 1,11 | -26,49% | 1.951.966,00 |
| 11.03.2025 | 1,82 | 2,00 | 1,48 | 1,51 | 20,80% | 42.850.998,00 |
| 10.03.2025 | 1,31 | 1,31 | 1,23 | 1,25 | -3,85% | 4.159.073,00 |
| 07.03.2025 | 1,32 | 1,35 | 1,28 | 1,30 | -4,41% | 29.988,00 |
| 06.03.2025 | 1,28 | 1,36 | 1,28 | 1,36 | 4,62% | 31.539,00 |
| 05.03.2025 | 1,25 | 1,32 | 1,25 | 1,30 | 3,17% | 18.607,00 |
| 04.03.2025 | 1,20 | 1,31 | 1,15 | 1,26 | 0,00% | 32.530,00 |
| 03.03.2025 | 1,34 | 1,34 | 1,25 | 1,26 | -5,97% | 36.675,00 |
| 28.02.2025 | 1,35 | 1,40 | 1,31 | 1,34 | -3,60% | 33.932,00 |
| 27.02.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -2,11% | 29.675,00 |
| 26.02.2025 | 1,29 | 1,42 | 1,28 | 1,42 | 8,31% | 49.305,00 |
| 25.02.2025 | 1,39 | 1,39 | 1,13 | 1,31 | -1,43% | 101.697,00 |
| 24.02.2025 | 1,37 | 1,41 | 1,33 | 1,33 | -4,32% | 86.860,00 |
| 21.02.2025 | 1,45 | 1,48 | 1,36 | 1,39 | -4,78% | 66.479,00 |
| 20.02.2025 | 1,43 | 1,49 | 1,40 | 1,46 | 0,68% | 74.237,00 |
| 19.02.2025 | 1,59 | 1,59 | 1,42 | 1,45 | -5,23% | 194.875,00 |
| 18.02.2025 | 1,48 | 1,59 | 1,41 | 1,53 | 4,79% | 336.435,00 |
| 14.02.2025 | 1,47 | 1,48 | 1,41 | 1,46 | 0,00% | 38.043,00 |
| 13.02.2025 | 1,46 | 1,48 | 1,37 | 1,46 | 1,39% | 56.318,00 |
| 12.02.2025 | 1,39 | 1,47 | 1,37 | 1,44 | 3,60% | 53.854,00 |
| 11.02.2025 | 1,46 | 1,46 | 1,35 | 1,39 | -4,47% | 77.177,00 |
| 10.02.2025 | 1,48 | 1,48 | 1,40 | 1,46 | -2,35% | 59.658,00 |
| 07.02.2025 | 1,54 | 1,54 | 1,48 | 1,49 | -3,18% | 73.858,00 |