14,070$
3,30%
Echtzeit-Aktienkurs Tonix Pharmaceuticals Holding Corp
Bid:
Ask:
Aktienkurse zur Tonix Pharmaceuticals Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 13,48 | 13,59 | 13,20 | 13,50 | 1,66% | 41.239,00 |
| 13.03.2026 | 13,51 | 14,34 | 13,23 | 13,28 | -1,23% | 66.943,00 |
| 12.03.2026 | 13,89 | 13,89 | 13,32 | 13,45 | -3,76% | 114.622,00 |
| 11.03.2026 | 14,09 | 14,18 | 13,71 | 13,97 | -1,27% | 29.977,00 |
| 10.03.2026 | 13,97 | 14,42 | 13,76 | 14,15 | 1,22% | 47.835,00 |
| 09.03.2026 | 13,35 | 14,09 | 13,33 | 13,98 | 4,17% | 80.806,00 |
| 06.03.2026 | 13,72 | 13,72 | 13,11 | 13,42 | -2,04% | 65.074,00 |
| 05.03.2026 | 14,04 | 14,06 | 13,48 | 13,70 | -2,11% | 62.861,00 |
| 04.03.2026 | 13,68 | 14,43 | 13,68 | 14,00 | 0,18% | 43.231,00 |
| 03.03.2026 | 13,55 | 14,30 | 13,52 | 13,97 | 0,00% | 212.960,00 |
| 02.03.2026 | 13,70 | 14,15 | 13,19 | 13,97 | -0,07% | 34.917,00 |
| 27.02.2026 | 14,43 | 14,43 | 13,74 | 13,98 | -3,39% | 167.965,00 |
| 26.02.2026 | 14,86 | 15,01 | 14,26 | 14,47 | -2,49% | 149.529,00 |
| 25.02.2026 | 14,45 | 15,01 | 14,44 | 14,84 | 3,56% | 42.510,00 |
| 24.02.2026 | 14,18 | 14,37 | 14,01 | 14,33 | 0,99% | 48.584,00 |
| 23.02.2026 | 14,42 | 14,42 | 13,92 | 14,19 | 0,85% | 82.126,00 |
| 20.02.2026 | 15,30 | 15,30 | 14,04 | 14,07 | -8,16% | 123.385,00 |
| 19.02.2026 | 14,93 | 15,32 | 14,85 | 15,32 | 1,32% | 94.396,00 |
| 18.02.2026 | 15,24 | 15,50 | 14,95 | 15,12 | -0,75% | 38.691,00 |
| 17.02.2026 | 15,15 | 15,39 | 14,65 | 15,24 | 0,76% | 76.544,00 |
| 13.02.2026 | 15,00 | 15,58 | 15,00 | 15,12 | -0,13% | 32.289,00 |
| 12.02.2026 | 15,88 | 15,88 | 14,98 | 15,14 | -4,30% | 70.634,00 |
| 11.02.2026 | 15,80 | 16,10 | 15,14 | 15,82 | -0,75% | 57.369,00 |
| 10.02.2026 | 16,25 | 16,69 | 15,88 | 15,94 | -1,79% | 86.835,00 |
| 09.02.2026 | 16,25 | 16,59 | 15,99 | 16,23 | -0,55% | 52.815,00 |
| 06.02.2026 | 15,07 | 16,35 | 15,07 | 16,32 | 9,09% | 30.775,00 |
| 05.02.2026 | 16,10 | 16,10 | 14,95 | 14,96 | -7,83% | 190.440,00 |
| 04.02.2026 | 17,16 | 17,16 | 16,04 | 16,23 | -4,81% | 94.738,00 |
| 03.02.2026 | 17,21 | 18,10 | 16,96 | 17,05 | -0,73% | 45.940,00 |
| 02.02.2026 | 16,50 | 18,20 | 16,50 | 17,18 | -0,32% | 37.483,00 |
| 30.01.2026 | 17,79 | 18,50 | 16,99 | 17,23 | -5,49% | 179.035,00 |
| 29.01.2026 | 18,48 | 18,68 | 17,63 | 18,23 | -0,57% | 79.248,00 |
| 28.01.2026 | 18,39 | 18,54 | 17,75 | 18,34 | 0,03% | 47.429,00 |
| 27.01.2026 | 17,70 | 18,35 | 17,20 | 18,33 | 2,23% | 25.107,00 |
| 26.01.2026 | 18,14 | 18,23 | 17,63 | 17,93 | -2,24% | 37.108,00 |
| 23.01.2026 | 19,06 | 19,06 | 17,85 | 18,34 | -3,45% | 49.220,00 |
| 22.01.2026 | 18,49 | 19,93 | 18,43 | 19,00 | 4,83% | 95.871,00 |
| 21.01.2026 | 17,24 | 18,17 | 17,05 | 18,12 | 6,71% | 51.919,00 |
| 20.01.2026 | 16,60 | 17,71 | 16,40 | 16,98 | -0,99% | 70.639,00 |
| 16.01.2026 | 16,10 | 17,28 | 15,74 | 17,15 | 7,79% | 39.166,00 |
| 15.01.2026 | 16,95 | 17,03 | 15,89 | 15,91 | -5,86% | 82.655,00 |
| 14.01.2026 | 15,50 | 17,00 | 15,40 | 16,90 | 8,30% | 106.551,00 |
| 13.01.2026 | 15,48 | 15,73 | 15,19 | 15,61 | -0,92% | 36.635,00 |
| 12.01.2026 | 15,46 | 15,78 | 15,00 | 15,75 | 1,71% | 25.048,00 |
| 09.01.2026 | 15,35 | 15,67 | 15,17 | 15,49 | 2,21% | 35.957,00 |
| 08.01.2026 | 15,50 | 15,50 | 15,10 | 15,15 | -2,79% | 32.478,00 |
| 07.01.2026 | 15,36 | 15,64 | 15,01 | 15,59 | 0,94% | 38.406,00 |
| 06.01.2026 | 15,50 | 15,55 | 14,96 | 15,44 | 1,51% | 50.552,00 |
| 05.01.2026 | 16,57 | 16,63 | 15,21 | 15,21 | -8,21% | 74.295,00 |
| 02.01.2026 | 15,90 | 16,91 | 15,90 | 16,57 | 6,08% | 90.622,00 |
| 31.12.2025 | 15,80 | 16,11 | 15,47 | 15,62 | -1,14% | 606.586,00 |
| 30.12.2025 | 16,34 | 17,21 | 15,75 | 15,80 | -3,04% | 89.507,00 |
| 29.12.2025 | 15,96 | 17,38 | 14,80 | 16,30 | -0,03% | 73.541,00 |
| 26.12.2025 | 16,65 | 16,70 | 15,95 | 16,30 | -3,03% | 52.189,00 |
| 24.12.2025 | 16,70 | 17,00 | 16,49 | 16,81 | 0,06% | 17.263,00 |
| 23.12.2025 | 17,07 | 17,08 | 16,66 | 16,80 | -1,64% | 59.983,00 |
| 22.12.2025 | 17,18 | 17,53 | 16,73 | 17,08 | -0,35% | 64.939,00 |
| 19.12.2025 | 18,31 | 18,63 | 17,06 | 17,14 | -5,88% | 107.173,00 |
| 18.12.2025 | 18,27 | 19,32 | 18,20 | 18,21 | 1,00% | 64.614,00 |
| 17.12.2025 | 18,56 | 18,60 | 17,75 | 18,03 | -2,91% | 34.746,00 |
| 16.12.2025 | 19,00 | 19,49 | 18,47 | 18,57 | -1,38% | 37.525,00 |
| 15.12.2025 | 19,25 | 19,51 | 18,75 | 18,83 | -2,33% | 53.563,00 |