4,730$
2,83%
Echtzeit-Aktienkurs Tonix Pharmaceuticals Holding Corp
Bid:
Ask:
Aktienkurse zur Tonix Pharmaceuticals Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 4,68 | 4,83 | 4,63 | 4,74 | 3,04% | 741.820,00 |
| 05.11.2026 | 5,10 | 5,10 | 4,55 | 4,60 | -9,98% | 1.209.159,00 |
| 04.11.2026 | 5,28 | 5,38 | 5,09 | 5,11 | -1,54% | 413.859,00 |
| 03.11.2026 | 5,16 | 5,39 | 5,16 | 5,19 | 0,78% | 489.359,00 |
| 02.11.2026 | 5,10 | 5,22 | 5,04 | 5,15 | 0,98% | 622.507,00 |
| 30.10.2026 | 5,18 | 5,29 | 4,96 | 5,10 | -3,41% | 567.187,00 |
| 29.10.2026 | 5,45 | 5,51 | 5,20 | 5,28 | -1,68% | 619.573,00 |
| 28.10.2026 | 5,40 | 5,40 | 5,09 | 5,37 | -0,37% | 573.971,00 |
| 27.10.2026 | 5,32 | 5,49 | 5,22 | 5,39 | 1,70% | 955.244,00 |
| 26.10.2026 | 5,42 | 5,51 | 5,13 | 5,30 | 2,51% | 667.490,00 |
| 23.10.2026 | 5,09 | 5,20 | 5,01 | 5,17 | 0,78% | 754.751,00 |
| 22.10.2026 | 5,37 | 5,46 | 5,05 | 5,13 | -5,52% | 905.741,00 |
| 21.10.2026 | 5,85 | 6,04 | 5,40 | 5,43 | -6,06% | 874.997,00 |
| 20.10.2026 | 5,73 | 6,04 | 5,55 | 5,78 | 0,87% | 752.385,00 |
| 19.10.2026 | 6,10 | 6,22 | 5,61 | 5,73 | -5,13% | 1.338.492,00 |
| 16.10.2026 | 6,46 | 6,56 | 6,02 | 6,04 | -5,92% | 935.463,00 |
| 15.10.2026 | 6,50 | 6,69 | 6,28 | 6,42 | 0,31% | 2.398.815,00 |
| 14.10.2026 | 6,03 | 6,72 | 6,01 | 6,40 | 4,40% | 1.388.091,00 |
| 13.10.2026 | 6,61 | 6,68 | 6,11 | 6,13 | -7,68% | 1.138.605,00 |
| 12.10.2026 | 7,24 | 7,28 | 6,64 | 6,64 | -9,04% | 960.512,00 |
| 09.10.2026 | 7,27 | 7,54 | 7,09 | 7,30 | 0,27% | 963.564,00 |
| 08.10.2026 | 7,46 | 7,72 | 7,16 | 7,28 | -3,58% | 1.093.995,00 |
| 07.10.2026 | 7,70 | 7,79 | 7,42 | 7,55 | -1,88% | 709.354,00 |
| 06.10.2026 | 8,15 | 8,33 | 7,69 | 7,70 | -4,65% | 2.538.794,00 |
| 05.10.2026 | 8,82 | 8,82 | 8,00 | 8,07 | -9,43% | 1.142.963,00 |
| 02.10.2026 | 9,38 | 9,56 | 8,69 | 8,91 | -3,47% | 803.104,00 |
| 01.10.2026 | 9,65 | 9,69 | 9,19 | 9,23 | -5,24% | 477.042,00 |
| 30.09.2026 | 9,62 | 9,92 | 9,57 | 9,74 | 0,93% | 318.025,00 |
| 29.09.2026 | 9,98 | 10,08 | 9,56 | 9,65 | -2,53% | 394.328,00 |
| 28.09.2026 | 9,77 | 10,05 | 9,70 | 9,90 | 0,41% | 342.674,00 |
| 25.09.2026 | 9,80 | 9,90 | 9,62 | 9,86 | 1,65% | 380.573,00 |
| 24.09.2026 | 10,23 | 10,23 | 9,64 | 9,70 | -5,27% | 614.799,00 |
| 23.09.2026 | 10,59 | 10,84 | 9,96 | 10,24 | -3,31% | 913.584,00 |
| 22.09.2026 | 10,95 | 11,19 | 10,49 | 10,59 | -1,21% | 586.134,00 |
| 21.09.2026 | 10,97 | 11,08 | 10,52 | 10,72 | -1,38% | 524.987,00 |
| 18.09.2026 | 11,43 | 11,47 | 10,80 | 10,87 | -4,82% | 808.473,00 |
| 17.09.2026 | 12,00 | 12,14 | 11,32 | 11,42 | -2,89% | 388.788,00 |
| 16.09.2026 | 11,70 | 11,85 | 11,52 | 11,76 | 1,20% | 273.703,00 |
| 15.09.2026 | 11,72 | 11,84 | 11,52 | 11,62 | -0,94% | 288.345,00 |
| 14.09.2026 | 11,78 | 12,24 | 11,59 | 11,73 | -1,18% | 454.680,00 |
| 11.09.2026 | 12,44 | 12,62 | 11,66 | 11,87 | -3,34% | 513.434,00 |
| 10.09.2026 | 12,71 | 12,71 | 12,22 | 12,28 | -4,29% | 288.021,00 |
| 09.09.2026 | 13,09 | 13,12 | 12,80 | 12,83 | -2,51% | 167.641,00 |
| 08.09.2026 | 13,15 | 13,48 | 12,57 | 13,16 | 0,15% | 363.365,00 |
| 04.09.2026 | 13,30 | 13,33 | 12,99 | 13,14 | -1,72% | 252.492,00 |
| 03.09.2026 | 13,49 | 13,60 | 13,21 | 13,37 | -0,07% | 264.361,00 |
| 02.09.2026 | 14,00 | 14,02 | 13,37 | 13,38 | -4,29% | 420.585,00 |
| 01.09.2026 | 13,92 | 14,12 | 13,40 | 13,98 | -0,85% | 498.209,00 |
| 31.08.2026 | 13,68 | 14,50 | 13,35 | 14,10 | 3,75% | 568.793,00 |
| 28.08.2026 | 13,52 | 13,98 | 13,30 | 13,59 | 0,22% | 490.503,00 |
| 27.08.2026 | 13,66 | 14,05 | 13,45 | 13,56 | -0,59% | 541.579,00 |
| 26.08.2026 | 13,55 | 13,96 | 13,04 | 13,64 | -0,15% | 514.030,00 |
| 25.08.2026 | 12,56 | 13,95 | 12,50 | 13,66 | 9,72% | 1.142.619,00 |
| 24.08.2026 | 12,89 | 12,90 | 12,25 | 12,45 | -0,80% | 249.998,00 |
| 21.08.2026 | 12,57 | 12,82 | 12,52 | 12,55 | 1,29% | 369.683,00 |
| 20.08.2026 | 12,66 | 12,79 | 12,33 | 12,39 | -2,67% | 360.532,00 |
| 19.08.2026 | 12,67 | 13,16 | 12,63 | 12,73 | 0,55% | 598.844,00 |
| 18.08.2026 | 12,41 | 12,83 | 12,27 | 12,66 | 0,00% | 186.077,00 |
| 17.08.2026 | 12,72 | 12,84 | 11,97 | 12,66 | -0,39% | 388.990,00 |
| 14.08.2026 | 12,58 | 12,73 | 12,08 | 12,71 | 1,68% | 348.034,00 |
| 13.08.2026 | 12,00 | 12,74 | 11,79 | 12,50 | 4,43% | 557.778,00 |
| 12.08.2026 | 12,32 | 12,74 | 11,80 | 11,97 | -3,00% | 468.544,00 |
| 11.08.2026 | 12,76 | 12,83 | 11,95 | 12,34 | -1,99% | 497.172,00 |
| 10.08.2026 | 11,62 | 13,89 | 11,05 | 12,59 | 4,66% | 1.502.724,00 |
| 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 |