2,220$
-3,06%
Echtzeit-Aktienkurs TherapeuticsMD Inc.
Bid:
Ask:
Aktienkurse zur TherapeuticsMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 2,30 | 2,36 | 2,22 | 2,22 | -3,06% | 5.840,00 |
| 25.03.2026 | 2,34 | 2,40 | 2,28 | 2,29 | 0,00% | 12.428,00 |
| 24.03.2026 | 2,34 | 2,40 | 2,28 | 2,29 | -0,87% | 12.203,00 |
| 23.03.2026 | 2,26 | 2,35 | 2,23 | 2,31 | 3,13% | 23.947,00 |
| 20.03.2026 | 2,21 | 2,33 | 2,19 | 2,24 | 0,45% | 38.397,00 |
| 19.03.2026 | 2,16 | 2,26 | 2,16 | 2,23 | 0,45% | 18.068,00 |
| 18.03.2026 | 2,22 | 2,30 | 2,20 | 2,22 | -0,45% | 27.737,00 |
| 17.03.2026 | 2,18 | 2,33 | 2,18 | 2,23 | 2,76% | 32.410,00 |
| 16.03.2026 | 2,16 | 2,20 | 2,16 | 2,17 | 0,00% | 13.610,00 |
| 13.03.2026 | 2,28 | 2,28 | 2,15 | 2,17 | -4,82% | 21.256,00 |
| 12.03.2026 | 2,25 | 2,33 | 2,25 | 2,28 | -0,44% | 15.154,00 |
| 11.03.2026 | 2,29 | 2,31 | 2,26 | 2,29 | -0,43% | 17.392,00 |
| 10.03.2026 | 2,25 | 2,35 | 2,25 | 2,30 | 0,00% | 36.275,00 |
| 09.03.2026 | 2,25 | 2,32 | 2,25 | 2,30 | 2,22% | 13.061,00 |
| 06.03.2026 | 2,20 | 2,28 | 2,18 | 2,25 | 0,90% | 15.915,00 |
| 05.03.2026 | 2,15 | 2,27 | 2,15 | 2,23 | 3,24% | 17.810,00 |
| 04.03.2026 | 2,18 | 2,32 | 2,07 | 2,16 | -2,70% | 41.850,00 |
| 03.03.2026 | 2,19 | 2,31 | 2,15 | 2,22 | -0,89% | 39.779,00 |
| 02.03.2026 | 2,24 | 2,28 | 2,19 | 2,24 | -0,88% | 21.624,00 |
| 27.02.2026 | 2,29 | 2,29 | 2,22 | 2,26 | 0,00% | 11.837,00 |
| 26.02.2026 | 2,21 | 2,30 | 2,21 | 2,26 | 0,44% | 15.673,00 |
| 25.02.2026 | 2,20 | 2,31 | 2,18 | 2,25 | 0,00% | 22.054,00 |
| 24.02.2026 | 2,23 | 2,35 | 2,16 | 2,25 | -1,32% | 18.134,00 |
| 23.02.2026 | 2,25 | 2,33 | 2,24 | 2,28 | -0,87% | 21.379,00 |
| 20.02.2026 | 2,29 | 2,36 | 2,26 | 2,30 | -1,29% | 17.818,00 |
| 19.02.2026 | 2,30 | 2,36 | 2,26 | 2,33 | 0,43% | 26.855,00 |
| 18.02.2026 | 2,31 | 2,40 | 2,28 | 2,32 | 0,87% | 17.107,00 |
| 17.02.2026 | 2,36 | 2,39 | 2,29 | 2,30 | -2,54% | 48.107,00 |
| 13.02.2026 | 2,43 | 2,51 | 2,33 | 2,36 | -2,48% | 22.228,00 |
| 12.02.2026 | 2,44 | 2,45 | 2,34 | 2,42 | -0,41% | 66.420,00 |
| 11.02.2026 | 2,37 | 2,44 | 2,28 | 2,43 | 2,10% | 41.478,00 |
| 10.02.2026 | 2,44 | 2,53 | 2,26 | 2,38 | -4,03% | 32.301,00 |
| 09.02.2026 | 2,27 | 2,54 | 2,26 | 2,48 | 8,30% | 63.280,00 |
| 06.02.2026 | 2,23 | 2,32 | 2,19 | 2,29 | 4,57% | 31.381,00 |
| 05.02.2026 | 2,19 | 2,36 | 2,12 | 2,19 | -2,67% | 49.430,00 |
| 04.02.2026 | 2,36 | 2,37 | 2,13 | 2,25 | -3,43% | 87.956,00 |
| 03.02.2026 | 2,25 | 2,42 | 2,21 | 2,33 | 3,10% | 48.064,00 |
| 02.02.2026 | 2,11 | 2,33 | 2,10 | 2,26 | 4,63% | 56.557,00 |
| 30.01.2026 | 2,24 | 2,35 | 2,14 | 2,16 | -6,09% | 62.257,00 |
| 29.01.2026 | 2,08 | 2,42 | 2,08 | 2,30 | 7,48% | 133.875,00 |
| 28.01.2026 | 2,35 | 2,42 | 2,12 | 2,14 | -11,57% | 159.955,00 |
| 27.01.2026 | 2,79 | 2,95 | 2,42 | 2,42 | -12,64% | 237.004,00 |
| 26.01.2026 | 2,61 | 2,85 | 2,42 | 2,77 | 6,13% | 154.263,00 |
| 23.01.2026 | 2,58 | 2,65 | 2,36 | 2,61 | 2,35% | 87.730,00 |
| 22.01.2026 | 2,52 | 2,65 | 2,41 | 2,55 | 2,41% | 97.724,00 |
| 21.01.2026 | 2,49 | 2,57 | 2,31 | 2,49 | -0,40% | 102.598,00 |
| 20.01.2026 | 2,19 | 2,59 | 2,16 | 2,50 | 12,11% | 278.119,00 |
| 16.01.2026 | 2,24 | 2,37 | 2,18 | 2,23 | -0,45% | 152.431,00 |
| 15.01.2026 | 2,14 | 2,24 | 2,07 | 2,24 | 4,67% | 102.598,00 |
| 14.01.2026 | 2,13 | 2,14 | 2,00 | 2,14 | 1,90% | 197.809,00 |
| 13.01.2026 | 2,10 | 2,12 | 1,94 | 2,10 | 0,96% | 298.152,00 |
| 12.01.2026 | 2,09 | 2,15 | 2,02 | 2,08 | -3,70% | 364.808,00 |
| 09.01.2026 | 2,06 | 2,19 | 2,01 | 2,16 | 4,85% | 127.979,00 |
| 08.01.2026 | 2,05 | 2,08 | 1,96 | 2,06 | 0,98% | 84.945,00 |
| 07.01.2026 | 2,06 | 2,14 | 1,80 | 2,04 | 0,00% | 209.024,00 |
| 06.01.2026 | 1,78 | 2,15 | 1,72 | 2,04 | 13,33% | 411.826,00 |
| 05.01.2026 | 1,65 | 1,98 | 1,63 | 1,80 | 9,09% | 120.448,00 |
| 02.01.2026 | 1,66 | 1,66 | 1,58 | 1,65 | 1,23% | 60.090,00 |
| 31.12.2025 | 1,67 | 1,69 | 1,60 | 1,63 | -0,61% | 68.909,00 |
| 30.12.2025 | 1,75 | 1,77 | 1,61 | 1,64 | -2,38% | 58.954,00 |
| 29.12.2025 | 1,71 | 1,78 | 1,65 | 1,68 | -3,45% | 76.831,00 |
| 26.12.2025 | 1,70 | 1,77 | 1,67 | 1,74 | 2,35% | 34.387,00 |
| 24.12.2025 | 1,65 | 1,78 | 1,65 | 1,70 | 3,66% | 38.148,00 |
| 23.12.2025 | 1,66 | 1,74 | 1,64 | 1,64 | -2,38% | 28.859,00 |
| 22.12.2025 | 1,70 | 1,83 | 1,65 | 1,68 | -1,18% | 88.747,00 |
| 19.12.2025 | 1,70 | 1,74 | 1,61 | 1,70 | 1,80% | 52.002,00 |
| 18.12.2025 | 1,73 | 1,74 | 1,64 | 1,67 | 0,00% | 39.857,00 |
| 17.12.2025 | 1,64 | 1,71 | 1,63 | 1,67 | 3,09% | 50.213,00 |
| 16.12.2025 | 1,74 | 1,80 | 1,62 | 1,62 | -4,71% | 33.698,00 |
| 15.12.2025 | 1,84 | 1,85 | 1,67 | 1,70 | -2,86% | 44.371,00 |
| 12.12.2025 | 1,83 | 1,86 | 1,75 | 1,75 | -4,89% | 40.024,00 |
| 11.12.2025 | 1,85 | 1,93 | 1,81 | 1,84 | -2,13% | 78.054,00 |
| 10.12.2025 | 1,78 | 2,01 | 1,72 | 1,88 | 10,59% | 145.406,00 |
| 09.12.2025 | 1,68 | 1,84 | 1,68 | 1,70 | 2,41% | 38.790,00 |
| 08.12.2025 | 1,75 | 1,85 | 1,64 | 1,66 | -4,60% | 29.177,00 |
| 05.12.2025 | 1,60 | 1,74 | 1,46 | 1,74 | 8,07% | 146.533,00 |
| 04.12.2025 | 1,54 | 1,63 | 1,50 | 1,61 | 1,26% | 20.794,00 |
| 03.12.2025 | 1,43 | 1,63 | 1,43 | 1,59 | 8,90% | 35.414,00 |
| 02.12.2025 | 1,50 | 1,54 | 1,44 | 1,46 | -3,95% | 59.830,00 |
| 01.12.2025 | 1,70 | 1,70 | 1,51 | 1,52 | -10,59% | 87.685,00 |
| 28.11.2025 | 1,68 | 1,75 | 1,65 | 1,70 | 3,03% | 13.455,00 |
| 26.11.2025 | 1,64 | 1,73 | 1,63 | 1,65 | 1,85% | 35.518,00 |
| 25.11.2025 | 1,68 | 1,74 | 1,59 | 1,62 | -1,22% | 26.837,00 |
| 24.11.2025 | 1,80 | 1,89 | 1,55 | 1,64 | -7,87% | 197.316,00 |
| 21.11.2025 | 1,89 | 1,94 | 1,73 | 1,78 | -7,29% | 137.594,00 |
| 20.11.2025 | 1,59 | 2,08 | 1,59 | 1,92 | 16,36% | 274.974,00 |
| 19.11.2025 | 1,53 | 1,96 | 1,50 | 1,65 | 7,14% | 364.602,00 |
| 18.11.2025 | 1,47 | 1,58 | 1,44 | 1,54 | 1,32% | 118.394,00 |
| 17.11.2025 | 1,96 | 2,10 | 1,51 | 1,52 | -22,45% | 399.208,00 |
| 14.11.2025 | 1,59 | 2,00 | 1,57 | 1,96 | 20,99% | 290.712,00 |
| 13.11.2025 | 1,70 | 1,72 | 1,57 | 1,62 | -3,57% | 154.807,00 |
| 12.11.2025 | 1,64 | 1,72 | 1,60 | 1,68 | 2,75% | 196.188,00 |
| 11.11.2025 | 1,36 | 1,71 | 1,36 | 1,64 | 21,11% | 542.140,00 |
| 10.11.2025 | 1,39 | 1,45 | 1,29 | 1,35 | -2,88% | 64.834,00 |
| 07.11.2025 | 1,28 | 1,46 | 1,24 | 1,39 | 9,45% | 168.151,00 |
| 06.11.2025 | 1,20 | 1,32 | 1,18 | 1,27 | 6,72% | 90.184,00 |
| 05.11.2025 | 1,16 | 1,24 | 1,11 | 1,19 | 1,71% | 88.344,00 |
| 04.11.2025 | 1,14 | 1,21 | 1,14 | 1,17 | 1,74% | 43.018,00 |
| 03.11.2025 | 1,17 | 1,19 | 1,12 | 1,15 | -3,36% | 41.697,00 |
| 31.10.2025 | 1,22 | 1,24 | 1,18 | 1,19 | -4,03% | 63.952,00 |