27,770$
20,22%
Echtzeit-Aktienkurs Tonix Pharmaceuticals Holding Corp
Bid:
Ask:
Aktienkurse zur Tonix Pharmaceuticals Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 25,17 | 30,20 | 25,00 | 28,00 | 21,21% | 2.537.793,00 |
| 15.05.2025 | 22,20 | 23,39 | 21,03 | 23,10 | 4,62% | 860.339,00 |
| 14.05.2025 | 20,36 | 22,96 | 20,36 | 22,08 | 9,42% | 870.422,00 |
| 13.05.2025 | 19,35 | 21,10 | 18,78 | 20,18 | 5,16% | 751.327,00 |
| 12.05.2025 | 18,84 | 19,65 | 18,50 | 19,19 | 1,91% | 384.197,00 |
| 09.05.2025 | 19,15 | 19,94 | 18,45 | 18,83 | -0,58% | 457.560,00 |
| 08.05.2025 | 19,25 | 19,43 | 18,60 | 18,94 | -1,04% | 436.507,00 |
| 07.05.2025 | 18,92 | 19,72 | 18,82 | 19,14 | 1,38% | 283.981,00 |
| 06.05.2025 | 19,60 | 20,38 | 18,55 | 18,88 | -3,58% | 526.705,00 |
| 05.05.2025 | 20,00 | 21,99 | 19,53 | 19,58 | -2,10% | 1.021.583,00 |
| 02.05.2025 | 18,11 | 20,24 | 18,11 | 20,00 | 10,86% | 848.595,00 |
| 01.05.2025 | 18,21 | 18,95 | 17,60 | 18,04 | 0,17% | 517.323,00 |
| 30.04.2025 | 17,15 | 18,26 | 16,68 | 18,01 | 3,51% | 606.911,00 |
| 29.04.2025 | 16,99 | 17,96 | 16,93 | 17,40 | 2,17% | 469.041,00 |
| 28.04.2025 | 17,49 | 17,84 | 16,70 | 17,03 | -4,43% | 515.068,00 |
| 25.04.2025 | 17,05 | 18,74 | 16,83 | 17,82 | 3,66% | 808.850,00 |
| 24.04.2025 | 17,57 | 18,54 | 16,78 | 17,19 | 1,00% | 731.267,00 |
| 23.04.2025 | 15,47 | 17,65 | 15,38 | 17,02 | 13,77% | 853.815,00 |
| 22.04.2025 | 14,80 | 15,08 | 14,35 | 14,96 | 0,00% | 453.735,00 |
| 21.04.2025 | 15,53 | 15,57 | 14,33 | 14,96 | -4,77% | 559.846,00 |
| 17.04.2025 | 15,65 | 16,20 | 15,50 | 15,71 | -0,95% | 312.582,00 |
| 16.04.2025 | 16,69 | 16,80 | 15,23 | 15,86 | -6,71% | 576.555,00 |
| 15.04.2025 | 15,88 | 17,20 | 15,87 | 17,00 | 5,26% | 463.593,00 |
| 14.04.2025 | 17,44 | 17,44 | 15,65 | 16,15 | -4,32% | 625.898,00 |
| 11.04.2025 | 17,03 | 17,85 | 16,61 | 16,88 | -2,43% | 483.380,00 |
| 10.04.2025 | 18,00 | 18,85 | 16,54 | 17,30 | -3,41% | 720.074,00 |
| 09.04.2025 | 19,50 | 20,00 | 17,11 | 17,91 | -9,64% | 1.710.417,00 |
| 08.04.2025 | 19,40 | 22,25 | 18,70 | 19,82 | 11,35% | 1.653.010,00 |
| 07.04.2025 | 14,55 | 18,25 | 14,21 | 17,80 | 13,81% | 1.257.074,00 |
| 04.04.2025 | 17,15 | 17,49 | 14,70 | 15,64 | -10,58% | 899.696,00 |
| 03.04.2025 | 16,71 | 17,58 | 16,36 | 17,49 | 0,58% | 639.451,00 |
| 02.04.2025 | 17,00 | 17,72 | 16,55 | 17,39 | -0,34% | 726.722,00 |
| 01.04.2025 | 19,27 | 19,47 | 16,51 | 17,45 | -2,38% | 1.209.512,00 |
| 31.03.2025 | 18,42 | 23,28 | 17,85 | 17,88 | -11,38% | 1.891.769,00 |
| 28.03.2025 | 25,77 | 25,77 | 19,42 | 20,17 | -24,37% | 2.147.276,00 |
| 27.03.2025 | 28,31 | 28,94 | 24,35 | 26,67 | -7,27% | 1.113.155,00 |
| 26.03.2025 | 29,74 | 31,87 | 27,50 | 28,76 | -3,39% | 1.063.834,00 |
| 25.03.2025 | 31,28 | 31,50 | 27,04 | 29,77 | -2,43% | 1.909.492,00 |
| 24.03.2025 | 28,90 | 37,83 | 26,55 | 30,51 | 32,48% | 7.414.157,00 |
| 21.03.2025 | 18,36 | 23,98 | 18,36 | 23,03 | 26,61% | 3.486.269,00 |
| 20.03.2025 | 16,72 | 18,83 | 16,64 | 18,19 | 10,44% | 1.465.317,00 |
| 19.03.2025 | 19,43 | 19,80 | 16,08 | 16,47 | -19,78% | 1.904.357,00 |
| 18.03.2025 | 16,00 | 21,70 | 15,51 | 20,53 | 26,11% | 2.653.968,00 |
| 17.03.2025 | 15,30 | 16,50 | 15,03 | 16,28 | 8,53% | 674.839,00 |
| 14.03.2025 | 13,50 | 15,67 | 13,50 | 15,00 | 9,97% | 979.167,00 |
| 13.03.2025 | 13,15 | 14,09 | 12,80 | 13,64 | 1,72% | 329.561,00 |
| 12.03.2025 | 13,84 | 14,06 | 12,99 | 13,41 | -1,61% | 440.661,00 |
| 11.03.2025 | 13,53 | 13,67 | 12,35 | 13,63 | 1,19% | 777.824,00 |
| 10.03.2025 | 13,68 | 15,90 | 13,29 | 13,47 | 3,46% | 2.284.801,00 |
| 07.03.2025 | 14,60 | 15,30 | 12,66 | 13,02 | -11,00% | 2.106.021,00 |
| 06.03.2025 | 10,85 | 18,63 | 10,80 | 14,63 | 33,49% | 16.071.822,00 |
| 05.03.2025 | 8,11 | 11,70 | 8,10 | 10,96 | 40,51% | 2.735.660,00 |
| 04.03.2025 | 7,37 | 7,91 | 6,76 | 7,80 | 5,69% | 393.198,00 |
| 03.03.2025 | 7,79 | 7,98 | 7,31 | 7,38 | -6,11% | 234.292,00 |
| 28.02.2025 | 8,01 | 8,10 | 7,54 | 7,86 | -3,91% | 284.331,00 |
| 27.02.2025 | 8,42 | 8,60 | 8,02 | 8,18 | -2,97% | 178.272,00 |
| 26.02.2025 | 7,97 | 9,14 | 7,87 | 8,43 | 4,72% | 385.661,00 |
| 25.02.2025 | 8,61 | 8,71 | 7,93 | 8,05 | -8,21% | 611.651,00 |
| 24.02.2025 | 9,20 | 9,42 | 8,26 | 8,77 | -4,36% | 515.515,00 |
| 21.02.2025 | 9,90 | 10,40 | 9,02 | 9,17 | -5,17% | 616.869,00 |
| 20.02.2025 | 9,81 | 10,80 | 9,41 | 9,67 | -3,30% | 658.887,00 |
| 19.02.2025 | 10,90 | 10,90 | 9,72 | 10,00 | -8,68% | 833.199,00 |
| 18.02.2025 | 11,95 | 11,95 | 10,85 | 10,95 | -8,37% | 778.308,00 |
| 14.02.2025 | 11,45 | 12,01 | 11,24 | 11,95 | 4,55% | 375.486,00 |
| 13.02.2025 | 11,50 | 12,42 | 11,43 | 11,43 | -0,61% | 562.000,00 |
| 12.02.2025 | 11,50 | 12,25 | 11,18 | 11,50 | -3,69% | 586.200,00 |
| 11.02.2025 | 11,74 | 12,21 | 11,21 | 11,94 | 0,00% | 756.597,00 |
| 10.02.2025 | 12,55 | 12,75 | 11,70 | 11,94 | -3,63% | 1.521.542,00 |
| 07.02.2025 | 13,71 | 18,40 | 12,02 | 12,39 | 10,23% | 10.612.450,00 |