3,945$
-5,62%
Echtzeit-Aktienkurs Tvardi Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Tvardi Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 4,18 | 4,20 | 3,92 | 3,92 | -6,67% | 91.956,00 |
| 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 |
| 22.09.2025 | 37,51 | 37,60 | 35,27 | 37,40 | -2,20% | 37.984,00 |
| 19.09.2025 | 38,66 | 39,71 | 36,99 | 38,24 | -1,29% | 245.923,00 |
| 18.09.2025 | 38,81 | 40,77 | 37,70 | 38,74 | -0,77% | 76.536,00 |
| 17.09.2025 | 35,00 | 39,04 | 34,16 | 39,04 | 15,40% | 134.839,00 |
| 16.09.2025 | 33,77 | 35,20 | 33,51 | 33,83 | 0,21% | 32.459,00 |
| 15.09.2025 | 33,94 | 35,39 | 33,60 | 33,76 | -0,35% | 23.559,00 |
| 12.09.2025 | 35,23 | 36,71 | 33,22 | 33,88 | -4,29% | 39.705,00 |
| 11.09.2025 | 32,98 | 35,80 | 32,31 | 35,40 | 7,80% | 29.659,00 |
| 10.09.2025 | 31,21 | 33,00 | 31,21 | 32,84 | 3,21% | 20.834,00 |
| 09.09.2025 | 29,80 | 31,84 | 29,33 | 31,82 | 7,28% | 22.411,00 |
| 08.09.2025 | 31,11 | 31,11 | 29,43 | 29,66 | -4,66% | 22.714,00 |
| 05.09.2025 | 31,88 | 31,88 | 30,24 | 31,11 | 2,20% | 13.828,00 |
| 04.09.2025 | 28,75 | 30,65 | 28,75 | 30,44 | 5,84% | 17.863,00 |
| 03.09.2025 | 29,54 | 30,09 | 28,20 | 28,76 | -2,77% | 17.186,00 |
| 02.09.2025 | 29,88 | 30,37 | 29,22 | 29,58 | -1,14% | 16.948,00 |
| 29.08.2025 | 30,69 | 30,69 | 29,29 | 29,92 | -1,17% | 14.257,00 |
| 28.08.2025 | 29,65 | 31,54 | 29,07 | 30,28 | -1,05% | 21.349,00 |
| 27.08.2025 | 29,45 | 30,79 | 28,88 | 30,60 | 4,74% | 34.182,00 |
| 26.08.2025 | 29,20 | 29,68 | 28,13 | 29,21 | 0,03% | 16.769,00 |
| 25.08.2025 | 28,40 | 29,93 | 27,52 | 29,20 | 4,10% | 27.250,00 |
| 22.08.2025 | 27,11 | 29,00 | 26,74 | 28,05 | 5,27% | 42.738,00 |
| 21.08.2025 | 26,19 | 27,20 | 25,54 | 26,65 | -0,87% | 26.390,00 |
| 20.08.2025 | 25,79 | 27,25 | 25,22 | 26,88 | 8,96% | 16.604,00 |
| 19.08.2025 | 24,74 | 25,60 | 24,08 | 24,67 | -0,28% | 17.574,00 |
| 18.08.2025 | 23,93 | 25,34 | 23,79 | 24,74 | 3,08% | 10.712,00 |
| 15.08.2025 | 24,59 | 24,62 | 23,79 | 24,00 | 0,88% | 12.588,00 |
| 14.08.2025 | 22,91 | 24,05 | 22,91 | 23,79 | 0,21% | 11.602,00 |
| 13.08.2025 | 24,55 | 24,55 | 23,70 | 23,74 | 0,59% | 17.499,00 |
| 12.08.2025 | 23,46 | 25,00 | 23,46 | 23,60 | -2,20% | 22.179,00 |
| 11.08.2025 | 23,78 | 24,75 | 22,74 | 24,13 | 0,86% | 32.952,00 |
| 08.08.2025 | 23,36 | 24,89 | 22,40 | 23,93 | 3,48% | 14.164,00 |
| 07.08.2025 | 24,34 | 24,34 | 22,84 | 23,12 | -4,23% | 13.990,00 |
| 06.08.2025 | 25,49 | 25,49 | 23,78 | 24,14 | -7,12% | 22.565,00 |
| 05.08.2025 | 26,69 | 26,69 | 24,88 | 25,99 | -1,33% | 44.015,00 |
| 04.08.2025 | 26,34 | 27,76 | 25,46 | 26,34 | 0,53% | 36.147,00 |
| 01.08.2025 | 25,97 | 26,45 | 25,27 | 26,20 | 0,31% | 22.180,00 |
| 31.07.2025 | 26,00 | 26,55 | 25,61 | 26,12 | 1,67% | 31.876,00 |
| 30.07.2025 | 26,24 | 27,05 | 25,11 | 25,69 | -1,12% | 19.305,00 |
| 29.07.2025 | 24,90 | 26,62 | 24,30 | 25,98 | 4,46% | 47.819,00 |