3,390$
-2,45%
Echtzeit-Aktienkurs Tvardi Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Tvardi Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,34 | 3,39 | 3,33 | 3,39 | -2,87% | 3.303,00 |
| 28.05.2026 | 3,28 | 3,57 | 3,25 | 3,49 | 5,76% | 53.244,00 |
| 27.05.2026 | 3,38 | 3,55 | 3,26 | 3,30 | -4,07% | 77.110,00 |
| 26.05.2026 | 3,57 | 3,59 | 3,29 | 3,44 | -3,64% | 55.689,00 |
| 22.05.2026 | 3,60 | 3,83 | 3,42 | 3,57 | -0,56% | 48.522,00 |
| 21.05.2026 | 3,84 | 3,93 | 3,48 | 3,59 | -6,87% | 58.611,00 |
| 20.05.2026 | 3,69 | 4,04 | 3,69 | 3,86 | 3,91% | 51.764,00 |
| 19.05.2026 | 3,91 | 4,04 | 3,69 | 3,71 | -7,25% | 34.732,00 |
| 18.05.2026 | 3,97 | 4,06 | 3,95 | 4,00 | 0,00% | 66.880,00 |
| 15.05.2026 | 3,88 | 4,07 | 3,85 | 4,00 | 1,01% | 30.018,00 |
| 14.05.2026 | 3,91 | 4,04 | 3,83 | 3,96 | 0,00% | 16.254,00 |
| 13.05.2026 | 3,95 | 4,09 | 3,89 | 3,96 | -0,50% | 25.246,00 |
| 12.05.2026 | 3,97 | 4,10 | 3,90 | 3,98 | 0,51% | 27.435,00 |
| 11.05.2026 | 3,95 | 4,18 | 3,91 | 3,96 | -5,26% | 60.079,00 |
| 08.05.2026 | 4,23 | 4,30 | 4,08 | 4,18 | -0,71% | 47.984,00 |
| 07.05.2026 | 3,67 | 4,34 | 3,63 | 4,21 | 15,03% | 107.842,00 |
| 06.05.2026 | 3,76 | 3,79 | 3,47 | 3,66 | -0,81% | 34.881,00 |
| 05.05.2026 | 3,65 | 3,76 | 3,42 | 3,69 | 4,24% | 41.123,00 |
| 04.05.2026 | 3,12 | 3,68 | 3,12 | 3,54 | 12,74% | 82.464,00 |
| 01.05.2026 | 3,15 | 3,22 | 3,09 | 3,14 | -0,32% | 24.850,00 |
| 30.04.2026 | 3,05 | 3,20 | 3,02 | 3,15 | 2,94% | 38.248,00 |
| 29.04.2026 | 3,15 | 3,20 | 3,00 | 3,06 | -4,38% | 32.730,00 |
| 28.04.2026 | 3,04 | 3,20 | 3,02 | 3,20 | 5,26% | 27.259,00 |
| 27.04.2026 | 3,08 | 3,19 | 3,02 | 3,04 | -1,94% | 36.980,00 |
| 24.04.2026 | 3,07 | 3,20 | 2,94 | 3,10 | 4,20% | 22.199,00 |
| 23.04.2026 | 3,27 | 3,29 | 2,91 | 2,98 | -7,89% | 36.650,00 |
| 22.04.2026 | 3,33 | 3,33 | 3,17 | 3,23 | 2,22% | 25.730,00 |
| 21.04.2026 | 3,22 | 3,22 | 3,09 | 3,16 | -1,86% | 23.190,00 |
| 20.04.2026 | 3,38 | 3,38 | 3,16 | 3,22 | -5,01% | 29.486,00 |
| 17.04.2026 | 3,27 | 3,39 | 3,22 | 3,39 | 5,28% | 35.943,00 |
| 16.04.2026 | 3,48 | 3,49 | 3,20 | 3,22 | -7,20% | 71.359,00 |
| 15.04.2026 | 3,15 | 3,50 | 3,06 | 3,47 | 9,81% | 97.658,00 |
| 14.04.2026 | 3,03 | 3,19 | 2,97 | 3,16 | 3,95% | 38.514,00 |
| 13.04.2026 | 3,00 | 3,06 | 2,84 | 3,04 | 4,83% | 25.577,00 |
| 10.04.2026 | 2,93 | 2,98 | 2,83 | 2,90 | -2,03% | 51.468,00 |
| 09.04.2026 | 3,08 | 3,08 | 2,86 | 2,96 | -2,95% | 35.452,00 |
| 08.04.2026 | 2,93 | 3,05 | 2,85 | 3,05 | 7,02% | 73.404,00 |
| 07.04.2026 | 2,96 | 2,98 | 2,75 | 2,85 | -4,36% | 95.766,00 |
| 06.04.2026 | 3,01 | 3,02 | 2,90 | 2,98 | -1,32% | 44.614,00 |
| 02.04.2026 | 2,90 | 3,04 | 2,81 | 3,02 | 1,68% | 63.366,00 |
| 01.04.2026 | 3,13 | 3,14 | 2,81 | 2,97 | -6,60% | 177.515,00 |
| 31.03.2026 | 3,25 | 3,28 | 3,10 | 3,18 | -0,62% | 41.568,00 |
| 30.03.2026 | 3,08 | 3,22 | 3,05 | 3,20 | 0,95% | 55.160,00 |
| 27.03.2026 | 3,45 | 3,45 | 3,15 | 3,17 | -4,80% | 34.193,00 |
| 26.03.2026 | 3,34 | 3,45 | 3,26 | 3,33 | 1,22% | 29.055,00 |
| 25.03.2026 | 3,45 | 3,47 | 3,25 | 3,29 | -2,08% | 46.426,00 |
| 24.03.2026 | 3,59 | 3,64 | 3,36 | 3,36 | -6,67% | 30.839,00 |
| 23.03.2026 | 3,54 | 3,75 | 3,46 | 3,60 | 2,27% | 43.619,00 |
| 20.03.2026 | 3,67 | 3,70 | 3,40 | 3,52 | -4,35% | 70.422,00 |
| 19.03.2026 | 3,44 | 3,73 | 3,38 | 3,68 | 6,98% | 104.608,00 |
| 18.03.2026 | 3,65 | 3,85 | 3,40 | 3,44 | -5,49% | 57.245,00 |
| 17.03.2026 | 3,98 | 4,04 | 3,61 | 3,64 | -6,43% | 36.905,00 |
| 16.03.2026 | 3,98 | 3,98 | 3,83 | 3,89 | -0,77% | 41.546,00 |
| 13.03.2026 | 3,72 | 3,95 | 3,61 | 3,92 | 6,67% | 47.898,00 |
| 12.03.2026 | 3,72 | 3,81 | 3,65 | 3,68 | -2,78% | 32.181,00 |
| 11.03.2026 | 3,83 | 3,85 | 3,71 | 3,78 | -1,31% | 31.138,00 |
| 10.03.2026 | 3,99 | 4,00 | 3,81 | 3,83 | -3,77% | 32.802,00 |
| 09.03.2026 | 3,90 | 4,00 | 3,77 | 3,98 | 1,27% | 25.989,00 |
| 06.03.2026 | 3,94 | 4,08 | 3,83 | 3,93 | -2,24% | 53.451,00 |
| 05.03.2026 | 3,92 | 4,10 | 3,92 | 4,02 | 0,00% | 80.422,00 |
| 04.03.2026 | 3,99 | 4,06 | 3,90 | 4,02 | 2,03% | 31.808,00 |
| 03.03.2026 | 3,88 | 4,02 | 3,80 | 3,94 | -0,51% | 32.273,00 |
| 02.03.2026 | 3,97 | 4,22 | 3,87 | 3,96 | -0,75% | 54.335,00 |
| 27.02.2026 | 4,00 | 4,16 | 3,95 | 3,99 | -1,48% | 42.168,00 |
| 26.02.2026 | 3,87 | 4,05 | 3,75 | 4,05 | 5,19% | 49.068,00 |
| 25.02.2026 | 3,78 | 3,85 | 3,65 | 3,85 | 2,94% | 41.539,00 |
| 24.02.2026 | 3,70 | 3,84 | 3,68 | 3,74 | 0,27% | 26.362,00 |
| 23.02.2026 | 3,58 | 3,86 | 3,51 | 3,73 | 2,47% | 46.865,00 |
| 20.02.2026 | 3,57 | 3,74 | 3,55 | 3,64 | 1,39% | 38.544,00 |
| 19.02.2026 | 3,60 | 3,85 | 3,56 | 3,59 | -0,28% | 57.463,00 |
| 18.02.2026 | 3,68 | 3,89 | 3,56 | 3,60 | -1,37% | 61.893,00 |
| 17.02.2026 | 3,81 | 3,81 | 3,51 | 3,65 | -1,88% | 41.349,00 |
| 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 |