11,970$
2,84%
Echtzeit-Aktienkurs Tonix Pharmaceuticals Holding Corp
Bid:
Ask:
Aktienkurse zur Tonix Pharmaceuticals Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 11,74 | 12,08 | 11,47 | 12,03 | 3,26% | 387.929,00 |
| 06.08.2026 | 11,27 | 11,70 | 11,15 | 11,65 | 3,46% | 227.556,00 |
| 05.08.2026 | 11,19 | 11,71 | 11,11 | 11,26 | 0,45% | 261.560,00 |
| 04.08.2026 | 10,78 | 11,40 | 10,76 | 11,21 | 5,11% | 359.399,00 |
| 03.08.2026 | 10,11 | 10,69 | 9,96 | 10,67 | 6,54% | 347.822,00 |
| 31.07.2026 | 10,18 | 10,21 | 9,58 | 10,01 | -0,79% | 468.293,00 |
| 30.07.2026 | 9,45 | 10,18 | 9,40 | 10,09 | 6,10% | 329.107,00 |
| 29.07.2026 | 10,00 | 10,31 | 9,43 | 9,51 | -4,33% | 544.588,00 |
| 28.07.2026 | 10,16 | 10,48 | 9,91 | 9,94 | -4,15% | 452.312,00 |
| 27.07.2026 | 10,00 | 10,58 | 9,99 | 10,37 | 4,96% | 403.541,00 |
| 24.07.2026 | 10,61 | 10,66 | 9,81 | 9,88 | -6,97% | 715.382,00 |
| 23.07.2026 | 10,55 | 10,71 | 10,38 | 10,62 | 0,28% | 379.385,00 |
| 22.07.2026 | 11,49 | 11,55 | 10,56 | 10,59 | -8,39% | 551.666,00 |
| 21.07.2026 | 11,02 | 11,78 | 10,79 | 11,56 | 5,28% | 403.570,00 |
| 20.07.2026 | 12,39 | 12,42 | 10,95 | 10,98 | -11,67% | 703.737,00 |
| 17.07.2026 | 11,64 | 12,76 | 11,50 | 12,43 | 4,89% | 697.001,00 |
| 16.07.2026 | 11,49 | 11,89 | 11,20 | 11,85 | 2,07% | 420.529,00 |
| 15.07.2026 | 11,17 | 11,84 | 11,12 | 11,61 | 4,97% | 362.289,00 |
| 14.07.2026 | 11,62 | 11,62 | 10,89 | 11,06 | -5,51% | 617.550,00 |
| 13.07.2026 | 12,51 | 12,71 | 11,04 | 11,71 | -6,58% | 1.029.721,00 |
| 10.07.2026 | 13,07 | 13,15 | 12,36 | 12,53 | -3,84% | 505.973,00 |
| 09.07.2026 | 12,56 | 13,06 | 12,10 | 13,03 | 1,96% | 740.770,00 |
| 08.07.2026 | 12,70 | 13,19 | 12,18 | 12,78 | 0,55% | 691.942,00 |
| 07.07.2026 | 12,78 | 12,78 | 12,25 | 12,71 | 0,00% | 261.965,00 |
| 06.07.2026 | 12,28 | 12,77 | 12,11 | 12,71 | 3,00% | 188.862,00 |
| 02.07.2026 | 12,63 | 12,99 | 12,13 | 12,34 | -0,80% | 326.682,00 |
| 01.07.2026 | 12,84 | 12,97 | 12,29 | 12,44 | -2,51% | 288.441,00 |
| 30.06.2026 | 12,77 | 12,99 | 12,65 | 12,76 | 0,08% | 308.781,00 |
| 29.06.2026 | 12,97 | 13,41 | 12,55 | 12,75 | -3,56% | 525.674,00 |
| 26.06.2026 | 11,96 | 13,32 | 11,59 | 13,22 | 10,35% | 1.608.875,00 |
| 25.06.2026 | 12,35 | 13,57 | 11,95 | 11,98 | -0,99% | 718.144,00 |
| 24.06.2026 | 11,96 | 12,30 | 11,84 | 12,10 | 1,17% | 401.159,00 |
| 23.06.2026 | 11,79 | 12,58 | 11,78 | 11,96 | -1,97% | 466.920,00 |
| 22.06.2026 | 11,95 | 12,54 | 11,93 | 12,20 | 1,58% | 396.549,00 |
| 18.06.2026 | 12,48 | 12,87 | 11,89 | 12,01 | -1,56% | 567.366,00 |
| 17.06.2026 | 11,65 | 12,59 | 11,52 | 12,20 | 4,90% | 563.678,00 |
| 16.06.2026 | 11,52 | 11,78 | 11,12 | 11,63 | 0,95% | 372.222,00 |
| 15.06.2026 | 11,70 | 12,02 | 11,48 | 11,52 | 1,50% | 423.918,00 |
| 12.06.2026 | 10,65 | 11,40 | 10,41 | 11,35 | 6,57% | 677.486,00 |
| 11.06.2026 | 11,00 | 11,01 | 10,03 | 10,65 | -2,83% | 1.055.317,00 |
| 10.06.2026 | 11,87 | 12,78 | 10,87 | 10,96 | -4,36% | 1.153.366,00 |
| 09.06.2026 | 11,72 | 12,03 | 11,03 | 11,46 | -2,13% | 547.004,00 |
| 08.06.2026 | 11,54 | 12,27 | 11,46 | 11,71 | 5,78% | 471.402,00 |
| 05.06.2026 | 11,87 | 11,91 | 10,87 | 11,07 | -6,82% | 481.120,00 |
| 04.06.2026 | 11,28 | 12,42 | 11,21 | 11,88 | 4,21% | 582.268,00 |
| 03.06.2026 | 11,69 | 11,69 | 11,31 | 11,40 | -2,73% | 366.661,00 |
| 02.06.2026 | 12,18 | 12,20 | 11,51 | 11,72 | -4,64% | 742.497,00 |
| 01.06.2026 | 12,30 | 12,54 | 12,12 | 12,29 | -0,32% | 326.448,00 |
| 29.05.2026 | 12,63 | 12,67 | 12,08 | 12,33 | -2,45% | 421.773,00 |
| 28.05.2026 | 12,29 | 12,80 | 12,12 | 12,64 | 4,03% | 383.590,00 |
| 27.05.2026 | 12,80 | 13,04 | 12,02 | 12,15 | -4,86% | 679.401,00 |
| 26.05.2026 | 12,95 | 13,60 | 12,58 | 12,77 | 0,00% | 595.547,00 |
| 22.05.2026 | 14,00 | 14,01 | 12,75 | 12,77 | -8,79% | 622.843,00 |
| 21.05.2026 | 14,26 | 14,63 | 13,90 | 14,00 | -3,45% | 359.356,00 |
| 20.05.2026 | 13,80 | 14,71 | 13,70 | 14,50 | 5,76% | 221.974,00 |
| 19.05.2026 | 13,94 | 14,25 | 13,42 | 13,71 | -3,86% | 299.321,00 |
| 18.05.2026 | 15,78 | 15,88 | 14,01 | 14,26 | -9,40% | 594.355,00 |
| 15.05.2026 | 13,71 | 15,82 | 13,50 | 15,74 | 11,71% | 724.662,00 |
| 14.05.2026 | 13,78 | 14,58 | 13,20 | 14,09 | 1,81% | 467.335,00 |
| 13.05.2026 | 13,26 | 13,86 | 13,02 | 13,84 | 4,22% | 312.580,00 |
| 12.05.2026 | 12,78 | 14,11 | 12,52 | 13,28 | -5,88% | 532.933,00 |
| 11.05.2026 | 13,99 | 14,48 | 13,87 | 14,11 | 0,14% | 276.179,00 |
| 08.05.2026 | 13,70 | 14,14 | 13,52 | 14,09 | 3,45% | 262.912,00 |
| 07.05.2026 | 14,65 | 14,78 | 13,46 | 13,62 | -7,28% | 455.355,00 |
| 06.05.2026 | 14,00 | 15,18 | 14,00 | 14,69 | 8,81% | 880.131,00 |
| 05.05.2026 | 13,11 | 13,55 | 12,73 | 13,50 | 3,61% | 268.378,00 |
| 04.05.2026 | 13,41 | 14,09 | 13,00 | 13,03 | -4,19% | 591.800,00 |
| 01.05.2026 | 12,90 | 13,85 | 12,90 | 13,60 | 5,18% | 366.629,00 |
| 30.04.2026 | 12,30 | 12,98 | 12,21 | 12,93 | 4,27% | 274.946,00 |
| 29.04.2026 | 12,51 | 12,66 | 12,00 | 12,40 | -2,44% | 306.690,00 |
| 28.04.2026 | 12,55 | 12,89 | 12,55 | 12,71 | -1,01% | 280.813,00 |
| 27.04.2026 | 12,75 | 13,05 | 12,62 | 12,84 | 1,82% | 238.074,00 |
| 24.04.2026 | 12,56 | 12,81 | 12,35 | 12,61 | 0,96% | 276.382,00 |
| 23.04.2026 | 13,06 | 13,18 | 12,34 | 12,49 | -4,73% | 372.485,00 |
| 22.04.2026 | 13,66 | 13,70 | 12,97 | 13,11 | -2,96% | 398.404,00 |
| 21.04.2026 | 14,32 | 14,35 | 13,48 | 13,51 | -5,79% | 300.204,00 |
| 20.04.2026 | 13,82 | 14,44 | 13,70 | 14,34 | 2,58% | 311.930,00 |
| 17.04.2026 | 14,35 | 14,40 | 13,86 | 13,98 | -1,06% | 373.937,00 |
| 16.04.2026 | 14,52 | 14,52 | 13,46 | 14,13 | -1,46% | 486.404,00 |
| 15.04.2026 | 13,35 | 14,40 | 13,35 | 14,34 | 7,42% | 661.163,00 |
| 14.04.2026 | 13,10 | 13,89 | 12,93 | 13,35 | 2,85% | 794.035,00 |
| 13.04.2026 | 12,40 | 13,34 | 12,19 | 12,98 | 4,01% | 377.019,00 |
| 10.04.2026 | 13,07 | 13,28 | 12,42 | 12,48 | -4,00% | 439.180,00 |
| 09.04.2026 | 13,01 | 13,49 | 12,90 | 13,00 | -0,31% | 456.547,00 |
| 08.04.2026 | 13,85 | 13,98 | 12,81 | 13,04 | -0,23% | 572.482,00 |
| 07.04.2026 | 13,46 | 13,49 | 12,72 | 13,07 | -3,97% | 311.674,00 |
| 06.04.2026 | 13,90 | 14,16 | 13,60 | 13,61 | -2,09% | 207.006,00 |
| 02.04.2026 | 13,16 | 14,01 | 13,07 | 13,90 | 1,61% | 313.871,00 |
| 01.04.2026 | 13,75 | 14,90 | 13,63 | 13,68 | -0,51% | 452.707,00 |
| 31.03.2026 | 12,25 | 13,86 | 12,16 | 13,75 | 14,30% | 505.519,00 |
| 30.03.2026 | 12,78 | 12,78 | 11,60 | 12,03 | -6,60% | 757.604,00 |
| 27.03.2026 | 13,57 | 13,65 | 12,70 | 12,88 | -6,33% | 769.753,00 |
| 26.03.2026 | 14,40 | 14,98 | 13,75 | 13,75 | -8,33% | 408.537,00 |
| 25.03.2026 | 15,65 | 15,92 | 14,97 | 15,00 | -2,22% | 336.008,00 |
| 24.03.2026 | 15,84 | 16,36 | 15,20 | 15,34 | -4,60% | 426.592,00 |
| 23.03.2026 | 15,10 | 16,19 | 15,10 | 16,08 | 7,20% | 563.059,00 |
| 20.03.2026 | 15,74 | 17,00 | 14,99 | 15,00 | -4,88% | 1.042.945,00 |
| 19.03.2026 | 14,97 | 16,14 | 14,93 | 15,77 | 11,13% | 929.699,00 |
| 18.03.2026 | 14,70 | 15,10 | 14,15 | 14,19 | -5,15% | 335.380,00 |
| 17.03.2026 | 13,63 | 15,12 | 13,61 | 14,96 | 10,81% | 470.130,00 |