1,071$
-0,33%
Echtzeit-Aktienkurs Talphera Inc.
Bid:
Ask:
Aktienkurse zur Talphera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,09 | 1,11 | 1,07 | 1,07 | -1,83% | 19.210,00 |
| 19.10.2026 | 1,08 | 1,10 | 1,08 | 1,09 | 0,93% | 32.417,00 |
| 16.10.2026 | 1,06 | 1,14 | 1,06 | 1,08 | 0,47% | 42.886,00 |
| 15.10.2026 | 1,06 | 1,09 | 1,06 | 1,08 | 1,42% | 35.109,00 |
| 14.10.2026 | 1,05 | 1,08 | 1,05 | 1,06 | -0,93% | 49.262,00 |
| 13.10.2026 | 1,08 | 1,08 | 1,06 | 1,07 | -0,93% | 62.821,00 |
| 12.10.2026 | 1,09 | 1,10 | 1,08 | 1,08 | 0,00% | 26.540,00 |
| 09.10.2026 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | 64.653,00 |
| 08.10.2026 | 1,05 | 1,09 | 1,03 | 1,08 | 2,86% | 242.876,00 |
| 07.10.2026 | 1,10 | 1,11 | 1,05 | 1,05 | -5,41% | 270.223,00 |
| 06.10.2026 | 1,16 | 1,18 | 1,10 | 1,11 | -5,13% | 115.787,00 |
| 05.10.2026 | 1,15 | 1,19 | 1,13 | 1,17 | 3,54% | 587.121,00 |
| 02.10.2026 | 1,11 | 1,14 | 1,09 | 1,13 | 0,89% | 345.050,00 |
| 01.10.2026 | 1,17 | 1,17 | 1,12 | 1,12 | -4,27% | 106.401,00 |
| 30.09.2026 | 1,17 | 1,19 | 1,16 | 1,17 | 0,00% | 56.100,00 |
| 29.09.2026 | 1,20 | 1,21 | 1,17 | 1,17 | -1,68% | 66.897,00 |
| 28.09.2026 | 1,18 | 1,21 | 1,16 | 1,19 | 0,85% | 188.292,00 |
| 25.09.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 1,29% | 131.739,00 |
| 24.09.2026 | 1,17 | 1,18 | 1,15 | 1,17 | 0,00% | 145.458,00 |
| 23.09.2026 | 1,16 | 1,18 | 1,15 | 1,17 | 0,43% | 81.349,00 |
| 22.09.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -0,85% | 44.396,00 |
| 21.09.2026 | 1,16 | 1,17 | 1,15 | 1,17 | 0,86% | 136.563,00 |
| 18.09.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -0,85% | 79.498,00 |
| 17.09.2026 | 1,21 | 1,21 | 1,16 | 1,17 | -1,68% | 110.983,00 |
| 16.09.2026 | 1,19 | 1,20 | 1,16 | 1,19 | 0,00% | 228.058,00 |
| 15.09.2026 | 1,23 | 1,23 | 1,18 | 1,19 | -4,03% | 164.590,00 |
| 14.09.2026 | 1,26 | 1,26 | 1,21 | 1,24 | 0,00% | 25.671,00 |
| 11.09.2026 | 1,24 | 1,26 | 1,23 | 1,24 | 0,00% | 151.336,00 |
| 10.09.2026 | 1,20 | 1,25 | 1,19 | 1,24 | 1,64% | 217.152,00 |
| 09.09.2026 | 1,20 | 1,23 | 1,19 | 1,22 | 2,52% | 62.913,00 |
| 08.09.2026 | 1,19 | 1,22 | 1,19 | 1,19 | -0,83% | 151.372,00 |
| 04.09.2026 | 1,20 | 1,21 | 1,20 | 1,20 | -0,41% | 59.874,00 |
| 03.09.2026 | 1,21 | 1,21 | 1,19 | 1,21 | 0,42% | 64.799,00 |
| 02.09.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 1,69% | 139.070,00 |
| 01.09.2026 | 1,19 | 1,20 | 1,18 | 1,18 | -0,84% | 63.914,00 |
| 31.08.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | 44.538,00 |
| 28.08.2026 | 1,23 | 1,23 | 1,20 | 1,20 | -1,64% | 123.930,00 |
| 27.08.2026 | 1,26 | 1,28 | 1,22 | 1,22 | -2,79% | 145.440,00 |
| 26.08.2026 | 1,23 | 1,27 | 1,21 | 1,26 | 2,03% | 206.595,00 |
| 25.08.2026 | 1,21 | 1,25 | 1,18 | 1,23 | 3,36% | 318.664,00 |
| 24.08.2026 | 1,19 | 1,22 | 1,18 | 1,19 | 0,00% | 86.642,00 |
| 21.08.2026 | 1,19 | 1,22 | 1,17 | 1,19 | -0,42% | 109.538,00 |
| 20.08.2026 | 1,19 | 1,21 | 1,18 | 1,20 | 0,00% | 217.476,00 |
| 19.08.2026 | 1,21 | 1,23 | 1,18 | 1,20 | -0,42% | 558.756,00 |
| 18.08.2026 | 1,19 | 1,24 | 1,19 | 1,20 | -0,83% | 425.249,00 |
| 17.08.2026 | 1,24 | 1,27 | 1,18 | 1,21 | -1,63% | 346.976,00 |
| 14.08.2026 | 1,20 | 1,28 | 1,19 | 1,23 | 2,41% | 341.759,00 |
| 13.08.2026 | 1,34 | 1,36 | 1,11 | 1,20 | -14,21% | 1.567.024,00 |
| 12.08.2026 | 1,49 | 1,50 | 1,32 | 1,40 | -4,11% | 497.728,00 |
| 11.08.2026 | 1,39 | 1,50 | 1,38 | 1,46 | 4,29% | 366.162,00 |
| 10.08.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -2,10% | 95.599,00 |
| 07.08.2026 | 1,44 | 1,47 | 1,41 | 1,43 | 0,35% | 199.632,00 |
| 06.08.2026 | 1,38 | 1,44 | 1,38 | 1,43 | 5,56% | 343.491,00 |
| 05.08.2026 | 1,37 | 1,43 | 1,35 | 1,35 | -0,74% | 170.299,00 |
| 04.08.2026 | 1,33 | 1,39 | 1,33 | 1,36 | 2,26% | 123.032,00 |
| 03.08.2026 | 1,26 | 1,34 | 1,26 | 1,33 | 3,91% | 121.330,00 |
| 31.07.2026 | 1,35 | 1,41 | 1,28 | 1,28 | -5,54% | 197.348,00 |
| 30.07.2026 | 1,33 | 1,36 | 1,31 | 1,36 | 2,65% | 71.056,00 |
| 29.07.2026 | 1,29 | 1,35 | 1,26 | 1,32 | 1,15% | 132.940,00 |
| 28.07.2026 | 1,26 | 1,31 | 1,22 | 1,31 | 3,57% | 147.963,00 |
| 27.07.2026 | 1,35 | 1,35 | 1,25 | 1,26 | -6,67% | 389.842,00 |
| 24.07.2026 | 1,40 | 1,43 | 1,31 | 1,35 | -1,82% | 89.664,00 |
| 23.07.2026 | 1,27 | 1,38 | 1,25 | 1,38 | 5,77% | 241.271,00 |
| 22.07.2026 | 1,31 | 1,31 | 1,27 | 1,30 | -0,76% | 84.016,00 |
| 21.07.2026 | 1,29 | 1,33 | 1,27 | 1,31 | 1,55% | 198.565,00 |
| 20.07.2026 | 1,32 | 1,32 | 1,26 | 1,29 | -2,64% | 205.896,00 |
| 17.07.2026 | 1,32 | 1,36 | 1,26 | 1,33 | -1,85% | 320.390,00 |
| 16.07.2026 | 1,44 | 1,44 | 1,33 | 1,35 | -6,25% | 225.564,00 |
| 15.07.2026 | 1,39 | 1,47 | 1,39 | 1,44 | 2,49% | 475.813,00 |
| 14.07.2026 | 1,40 | 1,44 | 1,33 | 1,41 | 0,00% | 307.996,00 |
| 13.07.2026 | 1,46 | 1,47 | 1,37 | 1,41 | -3,77% | 491.384,00 |
| 10.07.2026 | 1,38 | 1,50 | 1,37 | 1,46 | 7,35% | 1.234.661,00 |
| 09.07.2026 | 1,27 | 1,36 | 1,22 | 1,36 | 9,24% | 1.092.555,00 |
| 08.07.2026 | 1,19 | 1,29 | 1,17 | 1,25 | 5,51% | 863.908,00 |
| 07.07.2026 | 1,18 | 1,28 | 1,14 | 1,18 | 0,43% | 770.731,00 |
| 06.07.2026 | 1,06 | 1,21 | 1,00 | 1,18 | 9,81% | 874.786,00 |
| 02.07.2026 | 1,05 | 1,10 | 1,03 | 1,07 | 3,38% | 427.101,00 |
| 01.07.2026 | 1,04 | 1,07 | 1,00 | 1,04 | 0,49% | 365.615,00 |
| 30.06.2026 | 1,03 | 1,08 | 1,02 | 1,03 | -0,96% | 291.840,00 |
| 29.06.2026 | 1,01 | 1,06 | 1,01 | 1,04 | 0,97% | 94.022,00 |
| 26.06.2026 | 1,07 | 1,07 | 0,99 | 1,03 | -3,29% | 270.967,00 |
| 25.06.2026 | 1,08 | 1,13 | 1,03 | 1,07 | -0,47% | 204.208,00 |
| 24.06.2026 | 1,06 | 1,12 | 1,05 | 1,07 | 1,90% | 330.842,00 |
| 23.06.2026 | 1,00 | 1,11 | 1,00 | 1,05 | 6,69% | 272.228,00 |
| 22.06.2026 | 1,09 | 1,10 | 0,97 | 0,98 | -9,72% | 496.794,00 |
| 19.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,01% | - |
| 18.06.2026 | 0,96 | 1,09 | 0,96 | 1,09 | 12,36% | 790.310,00 |
| 17.06.2026 | 0,93 | 1,06 | 0,92 | 0,97 | 5,39% | 378.837,00 |
| 16.06.2026 | 0,90 | 0,93 | 0,86 | 0,92 | 4,60% | 175.015,00 |
| 15.06.2026 | 0,88 | 0,91 | 0,87 | 0,88 | 0,80% | 140.762,00 |
| 12.06.2026 | 0,85 | 0,91 | 0,85 | 0,87 | 5,95% | 233.807,00 |
| 11.06.2026 | 0,80 | 0,85 | 0,80 | 0,82 | 1,97% | 156.121,00 |
| 10.06.2026 | 0,80 | 0,86 | 0,80 | 0,81 | -0,83% | 73.842,00 |
| 09.06.2026 | 0,83 | 0,86 | 0,79 | 0,81 | -3,78% | 171.312,00 |
| 08.06.2026 | 0,83 | 0,90 | 0,83 | 0,85 | 9,26% | 406.660,00 |
| 05.06.2026 | 0,83 | 0,83 | 0,78 | 0,78 | -3,35% | 163.160,00 |
| 04.06.2026 | 0,77 | 0,84 | 0,77 | 0,80 | 4,74% | 126.563,00 |
| 03.06.2026 | 0,76 | 0,80 | 0,76 | 0,77 | -1,21% | 140.616,00 |
| 02.06.2026 | 0,78 | 0,81 | 0,77 | 0,78 | -2,27% | 129.955,00 |
| 01.06.2026 | 0,80 | 0,82 | 0,79 | 0,79 | -2,82% | 97.108,00 |