0,457$
-95,39%
Echtzeit-Aktienkurs TherapeuticsMD
Bid:
Ask:
Aktienkurse zur TherapeuticsMD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 1,24 | 1,26 | 1,21 | 1,22 | -2,40% | 8.873,00 |
| 12.12.2024 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | 8.265,00 |
| 11.12.2024 | 1,24 | 1,30 | 1,24 | 1,25 | -0,79% | 15.349,00 |
| 10.12.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -3,08% | 5.845,00 |
| 09.12.2024 | 1,24 | 1,30 | 1,23 | 1,30 | 5,69% | 18.767,00 |
| 06.12.2024 | 1,26 | 1,29 | 1,22 | 1,23 | -2,38% | 17.787,00 |
| 05.12.2024 | 1,31 | 1,34 | 1,25 | 1,26 | -4,55% | 27.428,00 |
| 04.12.2024 | 1,33 | 1,37 | 1,32 | 1,32 | -1,86% | 13.276,00 |
| 03.12.2024 | 1,37 | 1,37 | 1,31 | 1,35 | -1,82% | 14.305,00 |
| 02.12.2024 | 1,38 | 1,42 | 1,37 | 1,37 | -3,52% | 24.534,00 |
| 29.11.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 0,71% | 7.765,00 |
| 27.11.2024 | 1,41 | 1,42 | 1,40 | 1,41 | 0,71% | 6.777,00 |
| 26.11.2024 | 1,40 | 1,42 | 1,39 | 1,40 | 0,72% | 10.954,00 |
| 25.11.2024 | 1,36 | 1,44 | 1,36 | 1,39 | 1,46% | 21.586,00 |
| 22.11.2024 | 1,35 | 1,40 | 1,35 | 1,37 | 2,24% | 25.194,00 |
| 20.11.2024 | 1,38 | 1,45 | 1,30 | 1,34 | 3,08% | 22.684,00 |
| 19.11.2024 | 1,35 | 1,38 | 1,30 | 1,30 | 0,78% | 28.224,00 |
| 18.11.2024 | 1,40 | 1,45 | 1,15 | 1,29 | -7,86% | 85.029,00 |
| 15.11.2024 | 1,46 | 1,48 | 1,36 | 1,40 | -4,11% | 26.830,00 |
| 14.11.2024 | 1,49 | 1,52 | 1,45 | 1,46 | -2,47% | 37.514,00 |
| 13.11.2024 | 1,49 | 1,55 | 1,48 | 1,50 | -0,20% | 31.924,00 |
| 12.11.2024 | 1,52 | 1,55 | 1,48 | 1,50 | -1,32% | 25.322,00 |
| 11.11.2024 | 1,55 | 1,55 | 1,50 | 1,52 | 0,00% | 35.758,00 |
| 08.11.2024 | 1,52 | 1,54 | 1,47 | 1,52 | 0,00% | 14.434,00 |
| 07.11.2024 | 1,53 | 1,57 | 1,52 | 1,52 | -1,30% | 14.011,00 |
| 06.11.2024 | 1,55 | 1,58 | 1,53 | 1,54 | 0,00% | 15.268,00 |
| 05.11.2024 | 1,56 | 1,57 | 1,52 | 1,54 | -0,65% | 8.645,00 |
| 04.11.2024 | 1,54 | 1,57 | 1,53 | 1,55 | 0,06% | 11.632,00 |
| 01.11.2024 | 1,55 | 1,55 | 1,52 | 1,55 | -0,06% | 9.486,00 |
| 31.10.2024 | 1,56 | 1,57 | 1,53 | 1,55 | 0,00% | 20.111,00 |
| 30.10.2024 | 1,58 | 1,59 | 1,54 | 1,55 | -1,27% | 19.899,00 |
| 29.10.2024 | 1,58 | 1,60 | 1,56 | 1,57 | 0,32% | 16.538,00 |
| 28.10.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -1,57% | 12.101,00 |
| 25.10.2024 | 1,57 | 1,60 | 1,57 | 1,59 | 0,63% | 8.266,00 |
| 24.10.2024 | 1,60 | 1,60 | 1,57 | 1,58 | 0,32% | 8.640,00 |
| 23.10.2024 | 1,58 | 1,59 | 1,57 | 1,58 | -0,32% | 7.963,00 |
| 22.10.2024 | 1,57 | 1,63 | 1,57 | 1,58 | 0,32% | 13.950,00 |
| 21.10.2024 | 1,62 | 1,62 | 1,56 | 1,58 | -1,56% | 10.238,00 |
| 18.10.2024 | 1,60 | 1,60 | 1,57 | 1,60 | 1,27% | 8.115,00 |
| 17.10.2024 | 1,71 | 1,71 | 1,55 | 1,58 | 0,00% | 40.270,00 |
| 16.10.2024 | 1,59 | 1,59 | 1,53 | 1,58 | 3,47% | 15.376,00 |
| 15.10.2024 | 1,52 | 1,59 | 1,52 | 1,53 | 0,46% | 7.535,00 |
| 14.10.2024 | 1,58 | 1,59 | 1,52 | 1,52 | -3,80% | 15.455,00 |
| 11.10.2024 | 1,58 | 1,62 | 1,56 | 1,58 | 0,00% | 6.625,00 |
| 10.10.2024 | 1,59 | 1,60 | 1,57 | 1,58 | 0,00% | 6.097,00 |
| 09.10.2024 | 1,63 | 1,64 | 1,58 | 1,58 | -2,47% | 8.826,00 |
| 08.10.2024 | 1,65 | 1,66 | 1,60 | 1,62 | -2,41% | 9.950,00 |
| 07.10.2024 | 1,60 | 1,66 | 1,59 | 1,66 | 1,03% | 10.176,00 |
| 04.10.2024 | 1,60 | 1,65 | 1,60 | 1,64 | 2,69% | 4.961,00 |
| 03.10.2024 | 1,66 | 1,66 | 1,58 | 1,60 | -3,03% | 11.895,00 |
| 02.10.2024 | 1,66 | 1,68 | 1,56 | 1,65 | 0,61% | 19.142,00 |
| 01.10.2024 | 1,65 | 1,68 | 1,59 | 1,64 | -1,20% | 31.002,00 |
| 30.09.2024 | 1,66 | 1,68 | 1,64 | 1,66 | 1,22% | 6.320,00 |
| 27.09.2024 | 1,67 | 1,67 | 1,60 | 1,64 | -0,61% | 9.277,00 |
| 26.09.2024 | 1,58 | 1,70 | 1,56 | 1,65 | 3,12% | 23.628,00 |
| 25.09.2024 | 1,64 | 1,69 | 1,56 | 1,60 | -4,19% | 27.322,00 |
| 24.09.2024 | 1,67 | 1,69 | 1,65 | 1,67 | -1,18% | 4.561,00 |
| 23.09.2024 | 1,69 | 1,69 | 1,66 | 1,69 | -1,17% | 4.924,00 |
| 20.09.2024 | 1,71 | 1,71 | 1,65 | 1,71 | -0,58% | 34.055,00 |
| 19.09.2024 | 1,69 | 1,74 | 1,68 | 1,72 | 3,61% | 8.996,00 |
| 18.09.2024 | 1,73 | 1,74 | 1,66 | 1,66 | -3,49% | 8.635,00 |
| 17.09.2024 | 1,74 | 1,77 | 1,72 | 1,72 | 0,58% | 3.625,00 |
| 16.09.2024 | 1,80 | 1,84 | 1,71 | 1,71 | -4,47% | 13.525,00 |
| 13.09.2024 | 1,76 | 1,84 | 1,70 | 1,79 | 0,00% | 15.673,00 |
| 12.09.2024 | 1,77 | 1,82 | 1,76 | 1,79 | 0,67% | 2.831,00 |
| 11.09.2024 | 1,73 | 1,81 | 1,65 | 1,78 | 1,60% | 5.823,00 |
| 10.09.2024 | 1,82 | 1,82 | 1,71 | 1,75 | -2,23% | 3.864,00 |
| 09.09.2024 | 1,72 | 1,79 | 1,72 | 1,79 | 3,47% | 4.867,00 |
| 06.09.2024 | 1,82 | 1,87 | 1,73 | 1,73 | -2,81% | 18.135,00 |
| 05.09.2024 | 1,75 | 1,88 | 1,75 | 1,78 | 1,31% | 25.351,00 |
| 04.09.2024 | 1,78 | 1,83 | 1,76 | 1,76 | -1,84% | 10.191,00 |
| 03.09.2024 | 1,86 | 1,86 | 1,72 | 1,79 | -5,04% | 10.083,00 |
| 30.08.2024 | 1,88 | 1,95 | 1,87 | 1,89 | 0,27% | 5.322,00 |
| 29.08.2024 | 1,94 | 1,95 | 1,84 | 1,88 | -3,09% | 6.990,00 |
| 28.08.2024 | 1,92 | 1,94 | 1,88 | 1,94 | 1,04% | 5.578,00 |
| 27.08.2024 | 1,93 | 1,95 | 1,88 | 1,92 | 1,59% | 12.451,00 |
| 26.08.2024 | 1,75 | 1,90 | 1,75 | 1,89 | 6,78% | 51.358,00 |
| 23.08.2024 | 1,79 | 1,82 | 1,73 | 1,77 | 1,14% | 17.533,00 |
| 22.08.2024 | 1,71 | 1,80 | 1,65 | 1,75 | 3,86% | 24.154,00 |
| 21.08.2024 | 1,64 | 1,71 | 1,64 | 1,69 | 2,43% | 17.585,00 |
| 20.08.2024 | 1,65 | 1,71 | 1,61 | 1,65 | -0,30% | 26.042,00 |
| 19.08.2024 | 1,65 | 1,67 | 1,61 | 1,65 | -0,60% | 8.527,00 |
| 16.08.2024 | 1,60 | 1,67 | 1,60 | 1,66 | 3,11% | 9.559,00 |
| 15.08.2024 | 1,66 | 1,68 | 1,60 | 1,61 | -0,98% | 8.576,00 |
| 14.08.2024 | 1,69 | 1,69 | 1,61 | 1,63 | -4,91% | 11.048,00 |
| 13.08.2024 | 1,75 | 1,82 | 1,68 | 1,71 | 2,40% | 11.313,00 |
| 12.08.2024 | 1,74 | 1,75 | 1,65 | 1,67 | -3,47% | 11.369,00 |
| 09.08.2024 | 1,74 | 1,77 | 1,70 | 1,73 | -5,52% | 10.728,00 |
| 08.08.2024 | 1,64 | 1,83 | 1,64 | 1,83 | 5,84% | 23.395,00 |
| 07.08.2024 | 1,77 | 1,77 | 1,71 | 1,73 | -0,57% | 3.711,00 |
| 06.08.2024 | 1,79 | 1,81 | 1,57 | 1,74 | 2,96% | 34.171,00 |
| 05.08.2024 | 1,54 | 1,88 | 1,51 | 1,69 | 5,62% | 51.301,00 |
| 02.08.2024 | 1,63 | 1,75 | 1,58 | 1,60 | -4,76% | 12.040,00 |
| 01.08.2024 | 1,73 | 1,75 | 1,66 | 1,68 | -4,00% | 15.729,00 |
| 31.07.2024 | 1,77 | 1,77 | 1,74 | 1,75 | -1,41% | 6.719,00 |
| 30.07.2024 | 1,75 | 1,79 | 1,75 | 1,78 | 2,60% | 3.978,00 |
| 29.07.2024 | 1,79 | 1,84 | 1,73 | 1,73 | -5,46% | 8.446,00 |
| 26.07.2024 | 1,83 | 1,84 | 1,72 | 1,83 | 2,23% | 7.528,00 |
| 25.07.2024 | 1,80 | 1,80 | 1,71 | 1,79 | -0,56% | 8.156,00 |
| 24.07.2024 | 1,81 | 1,81 | 1,78 | 1,80 | 0,56% | 10.094,00 |