1,630$
-4,12%
Echtzeit-Aktienkurs TherapeuticsMD Inc.
Bid:
Ask:
Aktienkurse zur TherapeuticsMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -4,12% | 2.766,00 |
| 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 |
| 30.10.2025 | 1,23 | 1,28 | 1,20 | 1,24 | 2,48% | 39.717,00 |
| 29.10.2025 | 1,21 | 1,25 | 1,19 | 1,21 | -3,20% | 46.525,00 |
| 28.10.2025 | 1,33 | 1,34 | 1,20 | 1,25 | -4,58% | 111.183,00 |
| 27.10.2025 | 1,29 | 1,37 | 1,24 | 1,31 | 1,55% | 64.537,00 |
| 24.10.2025 | 1,30 | 1,34 | 1,26 | 1,29 | -1,53% | 99.158,00 |
| 23.10.2025 | 1,25 | 1,32 | 1,23 | 1,31 | 7,38% | 122.946,00 |
| 22.10.2025 | 1,23 | 1,23 | 1,15 | 1,22 | 4,27% | 107.912,00 |
| 21.10.2025 | 1,10 | 1,24 | 1,08 | 1,17 | 1,74% | 122.351,00 |
| 20.10.2025 | 1,17 | 1,35 | 1,15 | 1,15 | -8,00% | 482.322,00 |
| 17.10.2025 | 1,07 | 1,70 | 1,05 | 1,25 | 19,62% | 8.763.522,00 |
| 16.10.2025 | 1,05 | 1,06 | 1,03 | 1,05 | 0,48% | 36.471,00 |
| 15.10.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 0,00% | 16.515,00 |
| 14.10.2025 | 1,04 | 1,04 | 1,03 | 1,04 | -0,92% | 10.868,00 |
| 13.10.2025 | 1,06 | 1,06 | 1,03 | 1,05 | 0,93% | 17.779,00 |
| 10.10.2025 | 1,09 | 1,09 | 1,04 | 1,04 | -1,89% | 27.272,00 |
| 09.10.2025 | 1,05 | 1,08 | 1,05 | 1,06 | 0,00% | 12.926,00 |
| 08.10.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -1,85% | 13.654,00 |
| 07.10.2025 | 1,06 | 1,09 | 1,05 | 1,08 | 2,86% | 29.996,00 |
| 06.10.2025 | 1,11 | 1,13 | 0,99 | 1,05 | -0,94% | 42.015,00 |
| 02.10.2025 | 1,06 | 1,08 | 1,06 | 1,06 | 0,00% | 5.106,00 |
| 01.10.2025 | 1,07 | 1,08 | 1,03 | 1,06 | -1,40% | 28.142,00 |
| 30.09.2025 | 1,06 | 1,09 | 1,06 | 1,08 | -0,46% | 5.606,00 |
| 29.09.2025 | 1,08 | 1,08 | 1,06 | 1,08 | 0,93% | 16.036,00 |
| 26.09.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 0,94% | 14.983,00 |
| 25.09.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -1,85% | 7.757,00 |
| 24.09.2025 | 1,07 | 1,08 | 1,06 | 1,08 | 0,93% | 9.195,00 |
| 23.09.2025 | 1,06 | 1,09 | 1,06 | 1,07 | -0,93% | 9.256,00 |
| 22.09.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -0,92% | 10.532,00 |
| 19.09.2025 | 1,08 | 1,09 | 1,07 | 1,09 | 0,93% | 24.851,00 |
| 18.09.2025 | 1,06 | 1,09 | 1,06 | 1,08 | 1,89% | 11.227,00 |
| 17.09.2025 | 1,07 | 1,09 | 1,06 | 1,06 | -1,85% | 12.572,00 |
| 16.09.2025 | 1,09 | 1,09 | 1,06 | 1,08 | 0,00% | 19.590,00 |
| 15.09.2025 | 1,09 | 1,11 | 1,08 | 1,08 | -2,67% | 20.595,00 |
| 12.09.2025 | 1,11 | 1,13 | 1,09 | 1,11 | -0,04% | 11.032,00 |
| 11.09.2025 | 1,08 | 1,14 | 1,07 | 1,11 | 0,91% | 18.599,00 |
| 10.09.2025 | 1,08 | 1,10 | 1,07 | 1,10 | 1,85% | 22.493,00 |
| 09.09.2025 | 1,08 | 1,24 | 1,06 | 1,08 | 0,00% | 67.802,00 |
| 08.09.2025 | 1,08 | 1,09 | 1,08 | 1,08 | 0,00% | 9.026,00 |
| 05.09.2025 | 1,07 | 1,10 | 1,06 | 1,08 | 0,00% | 18.845,00 |
| 04.09.2025 | 1,10 | 1,10 | 1,06 | 1,08 | -2,26% | 12.269,00 |
| 03.09.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 4,25% | 14.736,00 |
| 02.09.2025 | 1,05 | 1,11 | 1,05 | 1,06 | -4,50% | 16.631,00 |
| 29.08.2025 | 1,10 | 1,13 | 1,09 | 1,11 | -0,89% | 21.231,00 |
| 28.08.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 0,00% | 4.417,00 |
| 27.08.2025 | 1,12 | 1,14 | 1,12 | 1,12 | -0,09% | 12.523,00 |
| 26.08.2025 | 1,11 | 1,14 | 1,10 | 1,12 | 0,99% | 9.728,00 |
| 25.08.2025 | 1,11 | 1,13 | 1,10 | 1,11 | 0,92% | 16.732,00 |
| 22.08.2025 | 1,07 | 1,10 | 1,06 | 1,10 | 1,84% | 21.696,00 |
| 21.08.2025 | 1,10 | 1,12 | 1,06 | 1,08 | -2,70% | 12.377,00 |
| 20.08.2025 | 1,12 | 1,14 | 1,10 | 1,11 | -4,30% | 12.070,00 |
| 19.08.2025 | 1,13 | 1,18 | 1,11 | 1,16 | 1,75% | 6.902,00 |
| 18.08.2025 | 1,18 | 1,18 | 1,11 | 1,14 | -2,56% | 11.840,00 |
| 15.08.2025 | 1,15 | 1,18 | 1,11 | 1,17 | 1,71% | 32.948,00 |
| 14.08.2025 | 1,15 | 1,17 | 1,13 | 1,15 | -0,84% | 15.576,00 |
| 13.08.2025 | 1,10 | 1,16 | 1,08 | 1,16 | 4,98% | 31.400,00 |
| 12.08.2025 | 1,07 | 1,11 | 1,07 | 1,11 | 2,31% | 36.990,00 |
| 11.08.2025 | 1,07 | 1,10 | 1,07 | 1,08 | 1,76% | 14.603,00 |
| 08.08.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -3,52% | 18.996,00 |
| 07.08.2025 | 1,10 | 1,12 | 1,10 | 1,10 | -0,45% | 15.875,00 |
| 06.08.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,45% | 7.638,00 |
| 05.08.2025 | 1,13 | 1,13 | 1,10 | 1,10 | 0,00% | 19.827,00 |
| 04.08.2025 | 1,11 | 1,12 | 1,10 | 1,10 | -0,90% | 10.991,00 |
| 01.08.2025 | 1,10 | 1,15 | 1,10 | 1,11 | -0,89% | 9.164,00 |
| 31.07.2025 | 1,13 | 1,15 | 1,10 | 1,12 | -0,88% | 27.932,00 |
| 30.07.2025 | 1,16 | 1,19 | 1,13 | 1,13 | -2,59% | 21.996,00 |
| 29.07.2025 | 1,15 | 1,21 | 1,15 | 1,16 | -0,85% | 32.682,00 |
| 28.07.2025 | 1,17 | 1,19 | 1,15 | 1,17 | -1,68% | 16.500,00 |
| 25.07.2025 | 1,14 | 1,23 | 1,14 | 1,19 | 4,39% | 74.659,00 |