6,880$
-1,01%
Echtzeit-Aktienkurs Tvardi Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Tvardi Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,70 | 6,95 | 6,60 | 6,88 | -1,71% | 30.446,00 |
| 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 |
| 28.07.2025 | 26,16 | 26,31 | 24,80 | 24,87 | -6,22% | 15.664,00 |
| 25.07.2025 | 27,72 | 27,72 | 26,02 | 26,52 | -2,82% | 14.521,00 |
| 24.07.2025 | 28,41 | 28,54 | 25,91 | 27,29 | -4,71% | 22.924,00 |
| 23.07.2025 | 25,50 | 28,75 | 25,50 | 28,64 | 12,89% | 50.889,00 |
| 22.07.2025 | 26,00 | 26,07 | 24,42 | 25,37 | -1,97% | 51.369,00 |
| 21.07.2025 | 24,48 | 25,97 | 24,48 | 25,88 | 5,16% | 35.614,00 |
| 18.07.2025 | 24,45 | 25,55 | 24,01 | 24,61 | 2,63% | 28.399,00 |
| 17.07.2025 | 22,75 | 25,19 | 22,30 | 23,98 | 5,45% | 40.200,00 |
| 16.07.2025 | 25,01 | 25,06 | 22,74 | 22,74 | -12,91% | 57.139,00 |
| 15.07.2025 | 30,00 | 30,00 | 26,01 | 26,11 | -12,47% | 47.546,00 |
| 14.07.2025 | 27,99 | 31,98 | 26,64 | 29,83 | 9,09% | 72.684,00 |
| 11.07.2025 | 23,73 | 27,79 | 23,00 | 27,35 | 20,62% | 96.292,00 |
| 10.07.2025 | 21,87 | 22,85 | 21,86 | 22,67 | 2,44% | 19.929,00 |
| 09.07.2025 | 21,85 | 22,17 | 21,34 | 22,13 | 1,28% | 17.994,00 |
| 08.07.2025 | 21,33 | 22,00 | 21,17 | 21,85 | 1,53% | 25.737,00 |
| 07.07.2025 | 22,16 | 22,21 | 21,14 | 21,52 | -4,19% | 16.890,00 |
| 03.07.2025 | 21,33 | 22,47 | 21,15 | 22,46 | 4,71% | 19.658,00 |
| 02.07.2025 | 22,02 | 22,44 | 21,14 | 21,45 | -3,16% | 36.466,00 |
| 01.07.2025 | 23,33 | 23,34 | 22,03 | 22,15 | -5,06% | 36.195,00 |
| 30.06.2025 | 24,61 | 24,61 | 22,46 | 23,33 | -5,20% | 57.224,00 |
| 27.06.2025 | 24,82 | 25,59 | 23,89 | 24,61 | -2,38% | 515.466,00 |
| 26.06.2025 | 27,03 | 27,27 | 24,65 | 25,21 | -7,01% | 51.032,00 |
| 25.06.2025 | 28,73 | 28,73 | 26,60 | 27,11 | -4,94% | 40.879,00 |
| 24.06.2025 | 25,39 | 28,62 | 25,05 | 28,52 | 12,37% | 94.823,00 |
| 23.06.2025 | 25,99 | 26,37 | 24,10 | 25,38 | -1,51% | 99.877,00 |
| 20.06.2025 | 25,14 | 26,49 | 24,36 | 25,77 | 0,70% | 411.634,00 |
| 18.06.2025 | 25,33 | 25,98 | 24,50 | 25,59 | 2,07% | 93.867,00 |
| 17.06.2025 | 25,45 | 26,71 | 24,42 | 25,07 | 0,44% | 96.586,00 |
| 16.06.2025 | 24,62 | 25,73 | 24,43 | 24,96 | 1,38% | 35.578,00 |
| 13.06.2025 | 26,11 | 26,85 | 24,62 | 24,62 | -5,71% | 51.792,00 |
| 12.06.2025 | 28,14 | 28,15 | 26,03 | 26,11 | -0,42% | 50.484,00 |
| 11.06.2025 | 27,06 | 27,39 | 26,00 | 26,22 | 0,65% | 33.500,00 |
| 10.06.2025 | 26,51 | 28,01 | 26,00 | 26,05 | -3,16% | 50.813,00 |
| 09.06.2025 | 29,45 | 29,45 | 26,72 | 26,90 | -5,61% | 86.809,00 |
| 06.06.2025 | 24,50 | 29,40 | 24,02 | 28,50 | 16,47% | 63.581,00 |
| 05.06.2025 | 24,50 | 25,39 | 24,23 | 24,47 | 0,53% | 33.631,00 |
| 04.06.2025 | 26,01 | 27,27 | 24,34 | 24,34 | -8,22% | 50.441,00 |
| 03.06.2025 | 29,35 | 29,86 | 26,01 | 26,52 | -10,87% | 44.129,00 |
| 02.06.2025 | 30,21 | 31,22 | 28,50 | 29,76 | 4,99% | 67.746,00 |
| 30.05.2025 | 30,29 | 30,75 | 28,10 | 28,34 | -5,09% | 47.222,00 |
| 29.05.2025 | 31,85 | 32,04 | 29,24 | 29,86 | -3,24% | 53.935,00 |
| 28.05.2025 | 33,39 | 33,39 | 30,00 | 30,86 | -7,58% | 68.778,00 |
| 27.05.2025 | 32,00 | 33,95 | 29,87 | 33,39 | 14,78% | 74.569,00 |
| 23.05.2025 | 32,85 | 33,21 | 29,02 | 29,09 | -11,53% | 63.860,00 |