4,440$
2,19%
Echtzeit-Aktienkurs Titan Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Titan Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 4,32 | 4,52 | 4,23 | 4,26 | -1,98% | 13.143,00 |
| 18.06.2025 | 4,35 | 4,35 | 4,35 | 4,35 | -1,25% | 480,00 |
| 17.06.2025 | 4,26 | 4,42 | 4,20 | 4,40 | 3,77% | 14.841,00 |
| 16.06.2025 | 4,61 | 4,70 | 4,18 | 4,24 | -4,72% | 13.566,00 |
| 13.06.2025 | 4,54 | 4,54 | 4,35 | 4,45 | -0,56% | 3.613,00 |
| 12.06.2025 | 4,58 | 4,58 | 4,40 | 4,48 | -1,86% | 4.284,00 |
| 11.06.2025 | 4,70 | 4,73 | 4,56 | 4,56 | -2,77% | 5.412,00 |
| 10.06.2025 | 4,59 | 4,80 | 4,56 | 4,69 | 3,30% | 22.637,00 |
| 09.06.2025 | 4,57 | 4,92 | 4,39 | 4,54 | -2,37% | 103.501,00 |
| 06.06.2025 | 4,85 | 4,92 | 4,50 | 4,65 | -5,32% | 77.696,00 |
| 05.06.2025 | 4,63 | 5,12 | 4,63 | 4,91 | 2,11% | 135.979,00 |
| 04.06.2025 | 4,64 | 4,83 | 4,51 | 4,81 | 0,84% | 32.543,00 |
| 03.06.2025 | 4,48 | 4,91 | 4,16 | 4,77 | -2,25% | 405.502,00 |
| 02.06.2025 | 4,64 | 4,88 | 4,61 | 4,88 | 6,09% | 21.463,00 |
| 30.05.2025 | 4,50 | 4,75 | 4,45 | 4,60 | 0,00% | 13.411,00 |
| 29.05.2025 | 4,42 | 4,70 | 4,42 | 4,60 | -0,43% | 7.608,00 |
| 28.05.2025 | 4,75 | 4,80 | 4,45 | 4,62 | -0,65% | 16.097,00 |
| 27.05.2025 | 4,50 | 4,66 | 4,34 | 4,65 | 6,53% | 25.118,00 |
| 23.05.2025 | 4,59 | 4,76 | 4,34 | 4,37 | -4,90% | 21.152,00 |
| 22.05.2025 | 4,45 | 4,63 | 4,44 | 4,59 | 2,23% | 9.855,00 |
| 21.05.2025 | 4,35 | 4,50 | 4,10 | 4,49 | 3,22% | 47.288,00 |
| 20.05.2025 | 4,23 | 4,56 | 4,23 | 4,35 | -1,58% | 39.117,00 |
| 19.05.2025 | 4,80 | 5,28 | 3,98 | 4,42 | -5,35% | 214.462,00 |
| 16.05.2025 | 4,78 | 4,79 | 4,56 | 4,67 | -3,91% | 28.998,00 |
| 15.05.2025 | 4,80 | 5,10 | 4,52 | 4,86 | 2,10% | 82.523,00 |
| 14.05.2025 | 4,99 | 4,99 | 4,62 | 4,76 | 4,62% | 39.368,00 |
| 13.05.2025 | 5,00 | 5,22 | 4,51 | 4,55 | -13,00% | 77.752,00 |
| 12.05.2025 | 5,06 | 5,70 | 4,81 | 5,23 | 2,75% | 157.853,00 |
| 09.05.2025 | 5,15 | 5,76 | 4,85 | 5,09 | -3,96% | 165.630,00 |
| 08.05.2025 | 4,00 | 5,46 | 4,00 | 5,30 | 32,17% | 57.774,00 |
| 07.05.2025 | 3,82 | 4,12 | 3,62 | 4,01 | 4,70% | 131.194,00 |
| 06.05.2025 | 3,74 | 3,83 | 3,60 | 3,83 | -0,26% | 2.481,00 |
| 05.05.2025 | 3,65 | 3,88 | 3,65 | 3,84 | 2,40% | 21.500,00 |
| 02.05.2025 | 3,86 | 3,95 | 3,60 | 3,75 | -2,60% | 46.344,00 |
| 01.05.2025 | 3,80 | 3,93 | 3,65 | 3,85 | 3,22% | 23.884,00 |
| 30.04.2025 | 3,67 | 3,73 | 3,67 | 3,73 | 3,89% | 1.124,00 |
| 29.04.2025 | 3,66 | 3,79 | 3,59 | 3,59 | -6,51% | 4.976,00 |
| 28.04.2025 | 3,98 | 4,07 | 3,58 | 3,84 | 3,78% | 17.904,00 |
| 25.04.2025 | 3,75 | 4,11 | 3,70 | 3,70 | -2,37% | 2.569,00 |
| 24.04.2025 | 3,67 | 3,80 | 3,60 | 3,79 | 2,44% | 7.523,00 |
| 23.04.2025 | 3,65 | 3,79 | 3,53 | 3,70 | 1,37% | 8.653,00 |
| 22.04.2025 | 3,68 | 3,70 | 3,65 | 3,65 | 2,82% | 2.809,00 |
| 21.04.2025 | 3,69 | 3,70 | 3,55 | 3,55 | -4,83% | 4.766,00 |
| 17.04.2025 | 3,73 | 3,73 | 3,73 | 3,73 | -0,80% | 443,00 |
| 16.04.2025 | 3,76 | 3,76 | 3,62 | 3,76 | 1,08% | 926,00 |
| 15.04.2025 | 3,73 | 3,75 | 3,62 | 3,72 | -0,80% | 2.233,00 |
| 14.04.2025 | 3,63 | 3,76 | 3,51 | 3,75 | 2,18% | 3.082,00 |
| 11.04.2025 | 3,58 | 3,67 | 3,58 | 3,67 | -2,65% | 2.102,00 |
| 10.04.2025 | 3,74 | 3,77 | 3,64 | 3,77 | 3,01% | 6.382,00 |
| 09.04.2025 | 3,56 | 3,92 | 3,53 | 3,66 | -0,27% | 25.870,00 |
| 08.04.2025 | 3,55 | 3,77 | 3,53 | 3,67 | 4,85% | 21.014,00 |
| 07.04.2025 | 3,50 | 3,79 | 3,50 | 3,50 | -4,39% | 11.228,00 |
| 04.04.2025 | 3,85 | 3,85 | 3,59 | 3,66 | -6,84% | 5.746,00 |
| 03.04.2025 | 3,90 | 4,15 | 3,84 | 3,93 | -1,75% | 21.919,00 |
| 02.04.2025 | 3,86 | 4,00 | 3,73 | 4,00 | 1,52% | 5.211,00 |
| 01.04.2025 | 3,53 | 3,99 | 3,53 | 3,94 | 11,61% | 42.111,00 |
| 31.03.2025 | 3,74 | 3,74 | 3,48 | 3,53 | -4,08% | 16.739,00 |
| 28.03.2025 | 3,69 | 3,77 | 3,67 | 3,68 | -4,91% | 2.565,00 |
| 27.03.2025 | 3,48 | 3,88 | 3,48 | 3,87 | 11,21% | 21.811,00 |
| 26.03.2025 | 3,95 | 3,95 | 3,41 | 3,48 | -9,61% | 35.422,00 |
| 25.03.2025 | 4,15 | 4,30 | 3,74 | 3,85 | -7,00% | 97.519,00 |
| 24.03.2025 | 4,47 | 4,47 | 4,01 | 4,14 | -1,19% | 105.743,00 |
| 21.03.2025 | 3,67 | 4,19 | 3,40 | 4,19 | 14,80% | 164.955,00 |
| 20.03.2025 | 3,65 | 3,65 | 3,65 | 3,65 | -0,28% | 991,00 |
| 19.03.2025 | 3,70 | 3,79 | 3,48 | 3,66 | -1,88% | 30.747,00 |
| 18.03.2025 | 3,54 | 3,83 | 3,54 | 3,73 | 0,27% | 8.881,00 |
| 17.03.2025 | 3,75 | 3,75 | 3,68 | 3,72 | 2,48% | 4.050,00 |
| 14.03.2025 | 3,51 | 3,75 | 3,42 | 3,63 | 1,11% | 25.783,00 |
| 13.03.2025 | 3,45 | 3,65 | 3,33 | 3,59 | 1,56% | 31.001,00 |
| 12.03.2025 | 3,34 | 3,53 | 3,30 | 3,53 | 6,15% | 8.079,00 |
| 11.03.2025 | 3,27 | 3,40 | 3,20 | 3,33 | 1,52% | 24.132,00 |
| 10.03.2025 | 3,46 | 3,53 | 3,23 | 3,28 | -3,81% | 15.055,00 |
| 07.03.2025 | 3,55 | 3,55 | 3,41 | 3,41 | -3,40% | 4.322,00 |
| 06.03.2025 | 3,99 | 4,15 | 3,51 | 3,53 | -11,08% | 30.371,00 |
| 05.03.2025 | 4,09 | 4,18 | 3,89 | 3,97 | -1,98% | 65.202,00 |
| 04.03.2025 | 3,93 | 4,39 | 3,82 | 4,05 | 0,75% | 55.097,00 |
| 03.03.2025 | 3,91 | 4,10 | 3,81 | 4,02 | 1,01% | 16.843,00 |
| 28.02.2025 | 4,06 | 4,39 | 3,85 | 3,98 | 1,53% | 40.794,00 |
| 27.02.2025 | 3,96 | 4,33 | 3,33 | 3,92 | -3,21% | 156.900,00 |
| 26.02.2025 | 3,61 | 4,49 | 3,56 | 4,05 | 9,76% | 286.272,00 |
| 25.02.2025 | 3,54 | 3,90 | 3,26 | 3,69 | 6,65% | 110.269,00 |
| 24.02.2025 | 3,63 | 3,89 | 3,41 | 3,46 | -5,72% | 12.484,00 |
| 21.02.2025 | 3,70 | 3,97 | 3,67 | 3,67 | -3,67% | 11.255,00 |
| 20.02.2025 | 3,77 | 4,00 | 3,74 | 3,81 | 0,00% | 6.111,00 |
| 19.02.2025 | 3,85 | 4,00 | 3,81 | 3,81 | -2,31% | 10.533,00 |
| 18.02.2025 | 3,96 | 4,01 | 3,86 | 3,90 | -3,23% | 5.815,00 |
| 14.02.2025 | 3,94 | 4,21 | 3,86 | 4,03 | -0,74% | 8.030,00 |
| 13.02.2025 | 4,18 | 4,24 | 3,94 | 4,06 | -1,93% | 26.202,00 |
| 12.02.2025 | 3,69 | 4,20 | 3,42 | 4,14 | 17,61% | 276.704,00 |
| 11.02.2025 | 3,59 | 3,60 | 3,40 | 3,52 | -0,56% | 5.465,00 |
| 10.02.2025 | 3,38 | 3,64 | 3,38 | 3,54 | 2,02% | 5.046,00 |
| 07.02.2025 | 3,52 | 3,65 | 3,35 | 3,47 | -4,67% | 11.356,00 |
| 06.02.2025 | 3,72 | 3,72 | 3,44 | 3,64 | 1,96% | 5.715,00 |
| 05.02.2025 | 3,47 | 3,57 | 3,28 | 3,57 | 9,85% | 12.196,00 |
| 04.02.2025 | 3,30 | 3,30 | 3,22 | 3,25 | -1,52% | 2.803,00 |
| 03.02.2025 | 3,36 | 3,50 | 3,17 | 3,30 | 1,54% | 15.251,00 |
| 31.01.2025 | 3,34 | 3,35 | 3,19 | 3,25 | -4,41% | 7.800,00 |
| 30.01.2025 | 3,48 | 3,48 | 3,13 | 3,40 | 4,94% | 6.306,00 |
| 29.01.2025 | 3,31 | 3,55 | 3,16 | 3,24 | -2,41% | 16.963,00 |
| 28.01.2025 | 3,32 | 3,45 | 3,30 | 3,32 | -5,14% | 9.947,00 |