0,883$
1,75%
Echtzeit-Aktienkurs Talphera Inc.
Bid:
Ask:
Aktienkurse zur Talphera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 0,88 | 0,89 | 0,85 | 0,87 | -0,75% | 179,00 |
| 05.03.2026 | 0,92 | 0,93 | 0,86 | 0,87 | -3,89% | 179,00 |
| 04.03.2026 | 0,88 | 0,94 | 0,88 | 0,91 | 1,63% | 218.526,00 |
| 03.03.2026 | 0,89 | 0,93 | 0,88 | 0,90 | -1,80% | 93.239,00 |
| 02.03.2026 | 0,88 | 0,93 | 0,88 | 0,91 | 0,02% | 241.683,00 |
| 27.02.2026 | 0,91 | 0,92 | 0,89 | 0,91 | -1,44% | 126.396,00 |
| 26.02.2026 | 0,93 | 0,95 | 0,91 | 0,92 | -3,64% | 141.154,00 |
| 25.02.2026 | 1,00 | 1,00 | 0,90 | 0,96 | 8,98% | 275.310,00 |
| 24.02.2026 | 0,97 | 0,97 | 0,88 | 0,88 | -6,22% | 285.562,00 |
| 23.02.2026 | 0,86 | 0,99 | 0,84 | 0,94 | 20,92% | 1.585.540,00 |
| 20.02.2026 | 0,79 | 0,79 | 0,76 | 0,78 | -3,87% | 51.448,00 |
| 19.02.2026 | 0,80 | 0,82 | 0,78 | 0,81 | -0,26% | 39.878,00 |
| 18.02.2026 | 0,80 | 0,82 | 0,78 | 0,81 | 2,09% | 163.238,00 |
| 17.02.2026 | 0,80 | 0,82 | 0,78 | 0,79 | -2,15% | 58.824,00 |
| 13.02.2026 | 0,81 | 0,83 | 0,80 | 0,81 | -0,18% | 78.451,00 |
| 12.02.2026 | 0,84 | 0,88 | 0,78 | 0,81 | -0,05% | 146.514,00 |
| 11.02.2026 | 0,85 | 0,86 | 0,81 | 0,81 | -2,80% | 171.568,00 |
| 10.02.2026 | 0,84 | 0,88 | 0,81 | 0,84 | 0,42% | 100.528,00 |
| 09.02.2026 | 0,79 | 0,84 | 0,78 | 0,83 | 2,26% | 136.570,00 |
| 06.02.2026 | 0,78 | 0,84 | 0,76 | 0,81 | 3,21% | 97.623,00 |
| 05.02.2026 | 0,80 | 0,81 | 0,78 | 0,79 | -1,00% | 92.043,00 |
| 04.02.2026 | 0,88 | 0,88 | 0,75 | 0,80 | -8,81% | 334.010,00 |
| 03.02.2026 | 0,89 | 0,92 | 0,83 | 0,87 | -0,35% | 436.571,00 |
| 02.02.2026 | 0,93 | 0,96 | 0,87 | 0,88 | -8,26% | 287.360,00 |
| 30.01.2026 | 0,96 | 0,98 | 0,93 | 0,96 | -1,85% | 224.368,00 |
| 29.01.2026 | 0,98 | 0,99 | 0,95 | 0,97 | -1,61% | 207.416,00 |
| 28.01.2026 | 1,01 | 1,01 | 0,96 | 0,99 | -1,01% | 201.584,00 |
| 27.01.2026 | 1,00 | 1,01 | 0,99 | 1,00 | 0,00% | 112.303,00 |
| 26.01.2026 | 1,00 | 1,04 | 0,98 | 1,00 | 0,01% | 198.827,00 |
| 23.01.2026 | 1,00 | 1,02 | 0,99 | 1,00 | -1,00% | 179.958,00 |
| 22.01.2026 | 0,98 | 1,03 | 0,98 | 1,01 | 1,00% | 243.463,00 |
| 21.01.2026 | 1,00 | 1,02 | 0,98 | 1,00 | 0,28% | 85.707,00 |
| 20.01.2026 | 1,00 | 1,02 | 0,98 | 1,00 | 0,56% | 104.397,00 |
| 19.01.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -0,84% | - |
| 16.01.2026 | 1,02 | 1,02 | 0,98 | 1,00 | 0,76% | 294.663,00 |
| 15.01.2026 | 1,04 | 1,04 | 0,99 | 0,99 | -4,57% | 180.799,00 |
| 14.01.2026 | 1,02 | 1,07 | 1,01 | 1,04 | 0,97% | 114.063,00 |
| 13.01.2026 | 1,03 | 1,03 | 0,98 | 1,03 | 0,00% | 116.078,00 |
| 12.01.2026 | 1,06 | 1,06 | 0,97 | 1,03 | -2,83% | 837.675,00 |
| 09.01.2026 | 1,09 | 1,15 | 1,05 | 1,06 | -2,75% | 399.916,00 |
| 08.01.2026 | 1,27 | 1,28 | 1,05 | 1,09 | -13,49% | 1.185.261,00 |
| 07.01.2026 | 1,19 | 1,29 | 1,17 | 1,26 | 5,00% | 760.854,00 |
| 06.01.2026 | 1,23 | 1,25 | 1,16 | 1,20 | -2,44% | 387.524,00 |
| 05.01.2026 | 1,17 | 1,27 | 1,15 | 1,23 | 6,03% | 537.463,00 |
| 02.01.2026 | 1,14 | 1,18 | 1,11 | 1,16 | 1,75% | 239.008,00 |
| 31.12.2025 | 1,06 | 1,14 | 1,06 | 1,14 | 5,56% | 171.306,00 |
| 30.12.2025 | 1,07 | 1,14 | 1,04 | 1,08 | 0,93% | 252.897,00 |
| 29.12.2025 | 1,12 | 1,13 | 1,04 | 1,07 | -2,73% | 189.221,00 |
| 26.12.2025 | 1,14 | 1,14 | 1,08 | 1,10 | -2,65% | 125.423,00 |
| 24.12.2025 | 1,11 | 1,16 | 1,09 | 1,13 | 1,80% | 44.095,00 |
| 23.12.2025 | 1,08 | 1,22 | 1,05 | 1,11 | 3,74% | 556.427,00 |
| 22.12.2025 | 1,11 | 1,14 | 1,02 | 1,07 | -2,73% | 811.880,00 |
| 19.12.2025 | 1,11 | 1,14 | 1,03 | 1,10 | -0,90% | 1.465.084,00 |
| 18.12.2025 | 1,13 | 1,14 | 1,07 | 1,11 | -0,89% | 858.219,00 |
| 17.12.2025 | 1,20 | 1,22 | 1,10 | 1,12 | -6,67% | 330.437,00 |
| 16.12.2025 | 1,18 | 1,25 | 1,15 | 1,20 | 1,69% | 443.493,00 |
| 15.12.2025 | 1,16 | 1,20 | 1,15 | 1,18 | -0,84% | 406.894,00 |
| 12.12.2025 | 1,21 | 1,28 | 1,18 | 1,19 | 0,00% | 353.260,00 |
| 11.12.2025 | 1,25 | 1,27 | 1,19 | 1,19 | -5,18% | 520.743,00 |
| 10.12.2025 | 1,25 | 1,30 | 1,25 | 1,26 | 2,03% | 242.040,00 |
| 09.12.2025 | 1,30 | 1,32 | 1,21 | 1,23 | -4,65% | 407.145,00 |
| 08.12.2025 | 1,25 | 1,32 | 1,20 | 1,29 | 4,88% | 337.473,00 |
| 05.12.2025 | 1,26 | 1,29 | 1,20 | 1,23 | -2,38% | 255.387,00 |
| 04.12.2025 | 1,31 | 1,33 | 1,23 | 1,26 | -3,08% | 533.527,00 |
| 03.12.2025 | 1,27 | 1,30 | 1,24 | 1,30 | 3,17% | 214.301,00 |
| 02.12.2025 | 1,23 | 1,31 | 1,23 | 1,26 | 0,80% | 133.899,00 |
| 01.12.2025 | 1,35 | 1,38 | 1,20 | 1,25 | -6,02% | 233.350,00 |
| 28.11.2025 | 1,32 | 1,39 | 1,31 | 1,33 | 1,53% | 116.004,00 |
| 26.11.2025 | 1,32 | 1,39 | 1,29 | 1,31 | -0,76% | 257.995,00 |
| 25.11.2025 | 1,47 | 1,51 | 1,28 | 1,32 | -9,59% | 496.764,00 |
| 24.11.2025 | 1,37 | 1,57 | 1,34 | 1,46 | 8,15% | 718.042,00 |
| 21.11.2025 | 1,29 | 1,37 | 1,26 | 1,35 | 2,66% | 182.030,00 |
| 20.11.2025 | 1,34 | 1,35 | 1,26 | 1,32 | -0,38% | 165.243,00 |
| 19.11.2025 | 1,35 | 1,37 | 1,28 | 1,32 | -1,49% | 166.621,00 |
| 18.11.2025 | 1,31 | 1,40 | 1,30 | 1,34 | 1,52% | 238.481,00 |
| 17.11.2025 | 1,28 | 1,40 | 1,25 | 1,32 | 4,78% | 688.982,00 |
| 14.11.2025 | 1,06 | 1,31 | 1,06 | 1,26 | 18,29% | 884.096,00 |
| 13.11.2025 | 1,09 | 1,17 | 1,01 | 1,07 | -18,08% | 706.268,00 |
| 12.11.2025 | 1,29 | 1,35 | 1,27 | 1,30 | 0,78% | 300.545,00 |
| 11.11.2025 | 1,26 | 1,30 | 1,24 | 1,29 | 1,57% | 125.019,00 |
| 10.11.2025 | 1,25 | 1,31 | 1,20 | 1,27 | 2,42% | 131.574,00 |
| 07.11.2025 | 1,15 | 1,24 | 1,13 | 1,24 | 6,40% | 179.699,00 |
| 06.11.2025 | 1,26 | 1,30 | 1,17 | 1,17 | -8,24% | 203.022,00 |
| 05.11.2025 | 1,28 | 1,32 | 1,24 | 1,27 | -0,78% | 129.561,00 |
| 04.11.2025 | 1,37 | 1,40 | 1,26 | 1,28 | -8,57% | 427.203,00 |
| 03.11.2025 | 1,38 | 1,42 | 1,34 | 1,40 | 4,48% | 442.039,00 |
| 31.10.2025 | 1,23 | 1,34 | 1,22 | 1,34 | 8,06% | 193.906,00 |
| 30.10.2025 | 1,25 | 1,27 | 1,21 | 1,24 | 0,81% | 104.247,00 |
| 29.10.2025 | 1,30 | 1,32 | 1,21 | 1,23 | -5,38% | 238.281,00 |
| 28.10.2025 | 1,27 | 1,31 | 1,23 | 1,30 | 3,17% | 284.064,00 |
| 27.10.2025 | 1,16 | 1,29 | 1,16 | 1,26 | 9,57% | 463.136,00 |
| 24.10.2025 | 1,16 | 1,17 | 1,12 | 1,15 | 0,05% | 95.233,00 |
| 23.10.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -2,59% | - |
| 22.10.2025 | 1,17 | 1,19 | 1,08 | 1,18 | 4,42% | 285.351,00 |
| 21.10.2025 | 1,11 | 1,16 | 1,09 | 1,13 | -1,74% | 472.420,00 |
| 20.10.2025 | 1,06 | 1,18 | 1,05 | 1,15 | 8,06% | 502.492,00 |
| 17.10.2025 | 1,20 | 1,20 | 1,06 | 1,06 | -8,26% | - |
| 16.10.2025 | 1,19 | 1,23 | 1,12 | 1,16 | 4,50% | 755.537,00 |
| 15.10.2025 | 1,12 | 1,17 | 1,10 | 1,11 | -2,63% | 207.065,00 |
| 14.10.2025 | 1,17 | 1,24 | 1,13 | 1,14 | -2,56% | 226.832,00 |