1,180$
-10,61%
Echtzeit-Aktienkurs Tvardi Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Tvardi Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,30 | 1,30 | 1,15 | 1,16 | -13,81% | 166.308,00 |
| 11.11.2026 | 1,40 | 1,61 | 1,26 | 1,34 | -4,96% | 458.996,00 |
| 10.11.2026 | 1,39 | 1,53 | 1,31 | 1,41 | 0,00% | 552.320,00 |
| 09.11.2026 | 0,96 | 1,61 | 0,96 | 1,41 | 47,18% | 4.591.835,00 |
| 06.11.2026 | 0,86 | 0,98 | 0,85 | 0,96 | 10,82% | 55.774,00 |
| 05.11.2026 | 0,87 | 0,88 | 0,81 | 0,86 | 0,36% | 177.133,00 |
| 04.11.2026 | 0,87 | 0,89 | 0,80 | 0,86 | 3,17% | 49.998,00 |
| 03.11.2026 | 0,83 | 0,89 | 0,80 | 0,83 | 3,68% | 93.111,00 |
| 02.11.2026 | 0,83 | 0,85 | 0,79 | 0,81 | 1,58% | 94.905,00 |
| 30.10.2026 | 0,87 | 0,93 | 0,77 | 0,79 | -8,13% | 154.883,00 |
| 29.10.2026 | 0,89 | 0,92 | 0,85 | 0,86 | -2,73% | 111.914,00 |
| 28.10.2026 | 0,84 | 0,93 | 0,84 | 0,89 | 2,53% | 86.100,00 |
| 27.10.2026 | 0,85 | 0,90 | 0,83 | 0,87 | 2,76% | 72.749,00 |
| 26.10.2026 | 0,94 | 0,97 | 0,84 | 0,84 | -10,41% | 139.584,00 |
| 23.10.2026 | 1,07 | 1,07 | 0,92 | 0,94 | -3,31% | 108.871,00 |
| 22.10.2026 | 1,01 | 1,05 | 0,97 | 0,97 | -4,69% | 55.406,00 |
| 21.10.2026 | 1,05 | 1,09 | 1,00 | 1,02 | 2,96% | 137.102,00 |
| 20.10.2026 | 1,03 | 1,08 | 0,97 | 0,99 | 2,13% | 185.142,00 |
| 19.10.2026 | 1,01 | 1,03 | 0,97 | 0,97 | -3,96% | 201.338,00 |
| 16.10.2026 | 1,05 | 1,07 | 1,00 | 1,01 | -5,61% | 91.841,00 |
| 15.10.2026 | 1,03 | 1,07 | 1,00 | 1,07 | 7,00% | 94.576,00 |
| 14.10.2026 | 1,01 | 1,03 | 0,99 | 1,00 | -3,85% | 75.721,00 |
| 13.10.2026 | 1,06 | 1,06 | 1,01 | 1,04 | -1,89% | 73.448,00 |
| 12.10.2026 | 1,02 | 1,08 | 0,97 | 1,06 | 2,91% | 248.218,00 |
| 09.10.2026 | 1,09 | 1,09 | 1,02 | 1,03 | -4,63% | 130.294,00 |
| 08.10.2026 | 1,10 | 1,10 | 1,04 | 1,08 | -1,82% | 160.035,00 |
| 07.10.2026 | 1,08 | 1,11 | 1,04 | 1,10 | 1,85% | 136.466,00 |
| 06.10.2026 | 1,15 | 1,18 | 1,07 | 1,08 | -5,26% | 148.296,00 |
| 05.10.2026 | 1,17 | 1,17 | 1,12 | 1,14 | -0,87% | 148.916,00 |
| 02.10.2026 | 1,25 | 1,28 | 1,13 | 1,15 | -7,26% | 313.810,00 |
| 01.10.2026 | 1,25 | 1,31 | 1,21 | 1,24 | -0,80% | 332.652,00 |
| 30.09.2026 | 1,29 | 1,32 | 1,20 | 1,25 | -2,34% | 232.689,00 |
| 29.09.2026 | 1,32 | 1,42 | 1,26 | 1,28 | -3,76% | 254.083,00 |
| 28.09.2026 | 1,27 | 1,37 | 1,19 | 1,33 | 4,72% | 351.438,00 |
| 25.09.2026 | 1,14 | 1,28 | 1,07 | 1,27 | 19,81% | 658.217,00 |
| 24.09.2026 | 1,30 | 1,33 | 0,93 | 1,06 | -19,70% | 609.625,00 |
| 23.09.2026 | 1,59 | 1,61 | 1,26 | 1,32 | -15,92% | 412.745,00 |
| 22.09.2026 | 1,62 | 1,73 | 1,57 | 1,57 | -2,48% | 128.181,00 |
| 21.09.2026 | 1,65 | 1,66 | 1,57 | 1,61 | -1,23% | 186.730,00 |
| 18.09.2026 | 1,63 | 1,66 | 1,59 | 1,63 | 0,62% | 121.585,00 |
| 17.09.2026 | 1,72 | 1,74 | 1,61 | 1,62 | -6,36% | 193.177,00 |
| 16.09.2026 | 1,74 | 1,81 | 1,73 | 1,73 | -1,70% | 126.680,00 |
| 15.09.2026 | 1,83 | 1,84 | 1,74 | 1,76 | -3,83% | 115.657,00 |
| 14.09.2026 | 1,89 | 2,00 | 1,81 | 1,83 | -2,14% | 174.154,00 |
| 11.09.2026 | 1,83 | 1,94 | 1,83 | 1,87 | 1,91% | 116.435,00 |
| 10.09.2026 | 1,83 | 1,90 | 1,81 | 1,84 | -0,81% | 77.503,00 |
| 09.09.2026 | 1,92 | 1,94 | 1,85 | 1,85 | -4,64% | 97.114,00 |
| 08.09.2026 | 1,91 | 1,96 | 1,87 | 1,94 | 1,57% | 164.227,00 |
| 04.09.2026 | 1,85 | 1,92 | 1,81 | 1,91 | 3,24% | 73.282,00 |
| 03.09.2026 | 1,89 | 1,91 | 1,84 | 1,85 | -1,33% | 98.759,00 |
| 02.09.2026 | 1,79 | 1,88 | 1,79 | 1,88 | 7,45% | 106.543,00 |
| 01.09.2026 | 1,82 | 1,84 | 1,75 | 1,75 | -3,06% | 96.830,00 |
| 31.08.2026 | 1,82 | 1,84 | 1,76 | 1,80 | -1,10% | 118.582,00 |
| 28.08.2026 | 1,80 | 1,92 | 1,78 | 1,82 | 1,11% | 338.756,00 |
| 27.08.2026 | 1,79 | 1,84 | 1,78 | 1,80 | 1,12% | 70.969,00 |
| 26.08.2026 | 1,82 | 1,83 | 1,76 | 1,78 | -2,20% | 87.499,00 |
| 25.08.2026 | 1,79 | 1,89 | 1,79 | 1,82 | 2,25% | 77.064,00 |
| 24.08.2026 | 1,87 | 1,87 | 1,77 | 1,78 | -4,30% | 63.356,00 |
| 21.08.2026 | 1,83 | 1,93 | 1,82 | 1,86 | 1,64% | 166.830,00 |
| 20.08.2026 | 1,87 | 1,89 | 1,82 | 1,83 | -2,66% | 126.173,00 |
| 19.08.2026 | 1,97 | 2,01 | 1,85 | 1,88 | -1,05% | 201.941,00 |
| 18.08.2026 | 1,87 | 1,90 | 1,81 | 1,90 | 2,15% | 87.514,00 |
| 17.08.2026 | 1,94 | 1,95 | 1,79 | 1,86 | -2,11% | 213.821,00 |
| 14.08.2026 | 1,81 | 2,04 | 1,81 | 1,90 | 7,34% | 355.813,00 |
| 13.08.2026 | 1,80 | 1,80 | 1,73 | 1,77 | 0,00% | 130.173,00 |
| 12.08.2026 | 1,80 | 1,82 | 1,75 | 1,77 | 0,00% | 98.744,00 |
| 11.08.2026 | 1,78 | 1,82 | 1,71 | 1,77 | 0,57% | 183.767,00 |
| 10.08.2026 | 1,87 | 1,88 | 1,70 | 1,76 | -5,88% | 390.005,00 |
| 07.08.2026 | 1,87 | 1,94 | 1,85 | 1,87 | 1,08% | 103.872,00 |
| 06.08.2026 | 2,02 | 2,02 | 1,80 | 1,85 | -7,50% | 519.961,00 |
| 05.08.2026 | 1,92 | 2,04 | 1,86 | 2,00 | -1,48% | 335.424,00 |
| 04.08.2026 | 2,03 | 2,06 | 2,00 | 2,03 | 0,50% | 393.485,00 |
| 03.08.2026 | 2,09 | 2,09 | 1,99 | 2,02 | -3,81% | 216.191,00 |
| 31.07.2026 | 2,08 | 2,13 | 2,00 | 2,10 | 0,00% | 185.429,00 |
| 30.07.2026 | 2,12 | 2,19 | 2,00 | 2,10 | -1,87% | 331.301,00 |
| 29.07.2026 | 2,46 | 2,54 | 2,00 | 2,14 | -12,30% | 661.439,00 |
| 28.07.2026 | 2,45 | 2,55 | 2,27 | 2,44 | -3,94% | 662.829,00 |
| 27.07.2026 | 2,49 | 2,69 | 2,45 | 2,54 | 1,20% | 1.422.221,00 |
| 24.07.2026 | 2,51 | 2,62 | 2,45 | 2,51 | -1,95% | 335.768,00 |
| 23.07.2026 | 2,69 | 2,74 | 2,52 | 2,56 | -7,25% | 498.130,00 |
| 22.07.2026 | 2,82 | 2,92 | 2,70 | 2,76 | -3,50% | 498.027,00 |
| 21.07.2026 | 2,95 | 3,10 | 2,77 | 2,86 | -2,39% | 1.145.027,00 |
| 20.07.2026 | 3,16 | 3,17 | 2,72 | 2,93 | -8,44% | 1.188.995,00 |
| 17.07.2026 | 3,00 | 3,45 | 2,92 | 3,20 | 3,90% | 972.447,00 |
| 16.07.2026 | 3,00 | 3,35 | 2,97 | 3,08 | 5,12% | 1.716.857,00 |
| 15.07.2026 | 3,11 | 3,35 | 2,93 | 2,93 | -5,48% | 976.745,00 |
| 14.07.2026 | 3,27 | 3,27 | 2,88 | 3,10 | -6,34% | 1.658.995,00 |
| 13.07.2026 | 3,20 | 3,42 | 2,93 | 3,31 | 0,91% | 2.241.963,00 |
| 10.07.2026 | 3,84 | 3,89 | 3,24 | 3,28 | -13,68% | 2.765.243,00 |
| 09.07.2026 | 4,33 | 5,05 | 3,77 | 3,80 | -24,00% | 7.485.612,00 |
| 08.07.2026 | 3,23 | 5,69 | 3,02 | 5,00 | 61,29% | 39.152.997,00 |
| 07.07.2026 | 2,13 | 3,86 | 2,06 | 3,10 | 54,23% | 70.894.178,00 |
| 06.07.2026 | 1,95 | 2,09 | 1,95 | 2,01 | -0,50% | 74.954,00 |
| 02.07.2026 | 1,93 | 2,08 | 1,91 | 2,02 | 3,59% | 112.127,00 |
| 01.07.2026 | 1,86 | 2,03 | 1,80 | 1,95 | 2,63% | 168.417,00 |
| 30.06.2026 | 1,86 | 1,96 | 1,66 | 1,90 | -0,52% | 409.216,00 |
| 29.06.2026 | 1,82 | 2,19 | 1,78 | 1,91 | 27,33% | 4.328.693,00 |
| 26.06.2026 | 2,39 | 2,48 | 1,50 | 1,50 | -36,44% | 1.997.891,00 |
| 25.06.2026 | 2,40 | 2,65 | 2,35 | 2,36 | 0,43% | 52.647,00 |
| 24.06.2026 | 2,46 | 2,58 | 2,34 | 2,35 | -2,89% | 59.150,00 |