3,750$
0,81%
Echtzeit-Aktienkurs Tvardi Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Tvardi Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,76 | 3,94 | 3,70 | 3,72 | 0,00% | 46.590,00 |
| 12.02.2026 | 3,82 | 3,83 | 3,61 | 3,72 | -1,59% | 39.380,00 |
| 11.02.2026 | 3,75 | 3,82 | 3,62 | 3,78 | 0,00% | 32.835,00 |
| 10.02.2026 | 3,82 | 4,05 | 3,76 | 3,78 | -1,05% | 32.976,00 |
| 09.02.2026 | 3,75 | 3,85 | 3,57 | 3,82 | 2,69% | 53.474,00 |
| 06.02.2026 | 3,56 | 3,75 | 3,50 | 3,72 | 4,79% | 100.750,00 |
| 05.02.2026 | 3,83 | 3,98 | 3,50 | 3,55 | -8,03% | 65.635,00 |
| 04.02.2026 | 4,12 | 4,44 | 3,79 | 3,86 | -2,28% | 117.757,00 |
| 03.02.2026 | 4,00 | 4,00 | 3,83 | 3,95 | -1,00% | 82.929,00 |
| 02.02.2026 | 3,94 | 4,07 | 3,88 | 3,99 | 0,50% | 55.946,00 |
| 30.01.2026 | 3,92 | 4,00 | 3,84 | 3,97 | 1,79% | 58.959,00 |
| 29.01.2026 | 4,05 | 4,11 | 3,86 | 3,90 | -3,94% | 59.849,00 |
| 28.01.2026 | 4,32 | 4,40 | 4,04 | 4,06 | -5,80% | 60.929,00 |
| 27.01.2026 | 4,33 | 4,45 | 4,27 | 4,31 | -0,69% | 80.210,00 |
| 26.01.2026 | 4,64 | 4,65 | 4,31 | 4,34 | -7,46% | 48.162,00 |
| 23.01.2026 | 4,83 | 4,84 | 4,65 | 4,69 | -2,90% | 29.415,00 |
| 22.01.2026 | 4,69 | 4,89 | 4,69 | 4,83 | 2,77% | 37.901,00 |
| 21.01.2026 | 4,61 | 4,73 | 4,48 | 4,70 | 1,51% | 50.864,00 |
| 20.01.2026 | 4,48 | 4,76 | 4,39 | 4,63 | 1,31% | 54.894,00 |
| 16.01.2026 | 4,51 | 4,66 | 4,50 | 4,57 | 1,33% | 30.954,00 |
| 15.01.2026 | 4,62 | 4,70 | 4,45 | 4,51 | -2,59% | 62.329,00 |
| 14.01.2026 | 4,55 | 4,75 | 4,36 | 4,63 | 1,54% | 78.959,00 |
| 13.01.2026 | 4,49 | 4,64 | 4,35 | 4,56 | 1,56% | 89.047,00 |
| 12.01.2026 | 4,55 | 4,75 | 4,25 | 4,49 | -1,32% | 143.608,00 |
| 09.01.2026 | 4,25 | 4,70 | 4,01 | 4,55 | 7,57% | 302.187,00 |
| 08.01.2026 | 3,89 | 4,28 | 3,89 | 4,23 | 8,74% | 192.118,00 |
| 07.01.2026 | 4,01 | 4,03 | 3,87 | 3,89 | -1,02% | 87.624,00 |
| 06.01.2026 | 4,00 | 4,12 | 3,90 | 3,93 | -2,48% | 80.586,00 |
| 05.01.2026 | 4,09 | 4,18 | 3,95 | 4,03 | -1,23% | 82.320,00 |
| 02.01.2026 | 4,35 | 4,44 | 3,96 | 4,08 | -5,12% | 137.909,00 |
| 31.12.2025 | 4,20 | 4,46 | 4,12 | 4,30 | 1,65% | 230.151,00 |
| 30.12.2025 | 4,31 | 4,36 | 4,08 | 4,23 | -2,31% | 135.190,00 |
| 29.12.2025 | 4,14 | 4,37 | 4,01 | 4,33 | 4,59% | 254.927,00 |
| 26.12.2025 | 3,96 | 4,14 | 3,90 | 4,14 | 2,99% | 415.557,00 |
| 24.12.2025 | 3,94 | 4,05 | 3,92 | 4,02 | 0,50% | 122.938,00 |
| 23.12.2025 | 3,97 | 4,02 | 3,90 | 4,00 | 0,50% | 113.556,00 |
| 22.12.2025 | 3,97 | 4,05 | 3,93 | 3,98 | 0,00% | 98.648,00 |
| 19.12.2025 | 3,92 | 4,02 | 3,87 | 3,98 | 2,31% | 124.825,00 |
| 18.12.2025 | 4,00 | 4,06 | 3,83 | 3,89 | -1,52% | 96.917,00 |
| 17.12.2025 | 4,18 | 4,20 | 3,92 | 3,95 | -5,95% | 92.090,00 |
| 16.12.2025 | 4,22 | 4,44 | 4,12 | 4,20 | -0,47% | 114.323,00 |
| 15.12.2025 | 4,41 | 4,42 | 4,19 | 4,22 | -4,31% | 91.888,00 |
| 12.12.2025 | 4,53 | 4,57 | 4,38 | 4,41 | -1,78% | 84.174,00 |
| 11.12.2025 | 4,53 | 4,71 | 4,37 | 4,49 | -0,88% | 81.905,00 |
| 10.12.2025 | 4,31 | 4,65 | 4,15 | 4,53 | 5,59% | 146.578,00 |
| 09.12.2025 | 4,19 | 4,34 | 4,13 | 4,29 | 2,63% | 95.676,00 |
| 08.12.2025 | 4,18 | 4,28 | 4,05 | 4,18 | 0,00% | 112.349,00 |
| 05.12.2025 | 4,16 | 4,40 | 4,14 | 4,18 | 0,00% | 85.739,00 |
| 04.12.2025 | 4,08 | 4,30 | 4,03 | 4,18 | 1,46% | 113.398,00 |
| 03.12.2025 | 3,81 | 4,27 | 3,81 | 4,12 | 9,87% | 172.716,00 |
| 02.12.2025 | 3,95 | 3,99 | 3,74 | 3,75 | -4,09% | 138.681,00 |
| 01.12.2025 | 4,12 | 4,12 | 3,90 | 3,91 | -5,10% | 89.623,00 |
| 28.11.2025 | 4,04 | 4,18 | 4,01 | 4,12 | 2,49% | 74.825,00 |
| 26.11.2025 | 3,88 | 4,05 | 3,85 | 4,02 | 3,61% | 152.040,00 |
| 25.11.2025 | 3,95 | 4,12 | 3,86 | 3,88 | -1,02% | 96.030,00 |
| 24.11.2025 | 3,90 | 4,15 | 3,86 | 3,92 | 0,00% | 132.095,00 |
| 21.11.2025 | 3,83 | 4,08 | 3,78 | 3,92 | 2,62% | 113.447,00 |
| 20.11.2025 | 3,93 | 4,15 | 3,80 | 3,82 | -2,80% | 78.406,00 |
| 19.11.2025 | 4,05 | 4,16 | 3,88 | 3,93 | -4,61% | 59.390,00 |
| 18.11.2025 | 4,00 | 4,20 | 3,93 | 4,12 | 2,23% | 148.650,00 |
| 17.11.2025 | 4,01 | 4,03 | 3,87 | 4,03 | 0,00% | 96.441,00 |
| 14.11.2025 | 4,08 | 4,45 | 3,89 | 4,03 | -1,95% | 221.003,00 |
| 13.11.2025 | 4,16 | 4,30 | 4,02 | 4,11 | -3,07% | 267.357,00 |
| 12.11.2025 | 4,19 | 4,36 | 4,07 | 4,24 | 1,19% | 212.281,00 |
| 11.11.2025 | 4,17 | 4,25 | 4,01 | 4,19 | 0,00% | 102.531,00 |
| 10.11.2025 | 4,01 | 4,29 | 4,01 | 4,19 | 4,23% | 157.625,00 |
| 07.11.2025 | 3,92 | 4,20 | 3,85 | 4,02 | 2,03% | 265.753,00 |
| 06.11.2025 | 4,19 | 4,30 | 3,91 | 3,94 | -6,64% | 169.984,00 |
| 05.11.2025 | 4,35 | 4,40 | 4,16 | 4,22 | -3,87% | 163.633,00 |
| 04.11.2025 | 4,44 | 4,57 | 4,38 | 4,39 | -2,66% | 139.185,00 |
| 03.11.2025 | 4,60 | 4,79 | 4,41 | 4,51 | -3,01% | 206.898,00 |
| 31.10.2025 | 4,66 | 4,91 | 4,49 | 4,65 | -0,21% | 235.897,00 |
| 30.10.2025 | 4,75 | 5,00 | 4,60 | 4,66 | -2,51% | 209.269,00 |
| 29.10.2025 | 4,79 | 4,91 | 4,63 | 4,78 | 1,27% | 224.819,00 |
| 28.10.2025 | 4,82 | 4,95 | 4,66 | 4,72 | -3,08% | 320.145,00 |
| 27.10.2025 | 4,96 | 5,00 | 4,48 | 4,87 | -2,01% | 497.267,00 |
| 24.10.2025 | 5,16 | 5,16 | 4,90 | 4,97 | -3,68% | 260.082,00 |
| 23.10.2025 | 5,25 | 5,35 | 4,91 | 5,16 | -1,34% | 489.481,00 |
| 22.10.2025 | 5,75 | 5,90 | 5,12 | 5,23 | -8,41% | 500.039,00 |
| 21.10.2025 | 6,09 | 6,13 | 5,57 | 5,71 | -7,46% | 490.299,00 |
| 20.10.2025 | 6,40 | 6,43 | 6,00 | 6,17 | -6,23% | 463.636,00 |
| 17.10.2025 | 6,39 | 6,65 | 6,10 | 6,58 | 1,54% | 459.081,00 |
| 16.10.2025 | 6,61 | 7,23 | 6,33 | 6,48 | -2,41% | 941.588,00 |
| 15.10.2025 | 6,91 | 6,95 | 6,50 | 6,64 | -5,14% | 755.614,00 |
| 14.10.2025 | 6,65 | 7,12 | 6,15 | 7,00 | 4,63% | 1.806.028,00 |
| 13.10.2025 | 6,20 | 7,01 | 5,65 | 6,69 | -83,92% | 6.502.437,00 |
| 10.10.2025 | 43,26 | 43,65 | 41,00 | 41,60 | -3,21% | 83.509,00 |
| 09.10.2025 | 39,88 | 43,34 | 39,88 | 42,98 | 7,69% | 50.446,00 |
| 08.10.2025 | 40,25 | 40,52 | 39,13 | 39,91 | -0,92% | 33.204,00 |
| 07.10.2025 | 39,16 | 41,67 | 39,16 | 40,28 | 0,25% | 39.157,00 |
| 06.10.2025 | 39,98 | 42,10 | 39,69 | 40,18 | 0,53% | 37.361,00 |
| 03.10.2025 | 39,30 | 40,86 | 38,54 | 39,97 | 6,96% | 12.461,00 |
| 02.10.2025 | 37,73 | 39,48 | 36,05 | 37,37 | -1,19% | 39.418,00 |
| 01.10.2025 | 39,69 | 39,69 | 37,25 | 37,82 | -2,95% | 40.132,00 |
| 30.09.2025 | 36,51 | 39,80 | 35,46 | 38,97 | 5,61% | 185.486,00 |
| 29.09.2025 | 36,85 | 38,15 | 34,66 | 36,90 | 1,60% | 43.903,00 |
| 26.09.2025 | 36,41 | 38,29 | 35,15 | 36,32 | -1,33% | 44.448,00 |
| 25.09.2025 | 37,13 | 38,50 | 35,91 | 36,81 | -0,59% | 110.704,00 |
| 24.09.2025 | 38,82 | 39,69 | 37,03 | 37,03 | -1,15% | 78.776,00 |
| 23.09.2025 | 37,73 | 38,92 | 35,86 | 37,46 | 0,16% | 50.257,00 |