1,595€
-2,74%
Echtzeit-Aktienkurs Tvardi Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Tvardi Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,67 | 1,68 | 1,59 | 1,61 | -2,13% | - |
| 08.09.2026 | 1,61 | 1,68 | 1,58 | 1,64 | 2,50% | - |
| 04.09.2026 | 1,57 | 1,60 | 1,54 | 1,60 | 0,31% | - |
| 03.09.2026 | 1,60 | 1,62 | 1,59 | 1,60 | 1,27% | - |
| 02.09.2026 | 1,51 | 1,58 | 1,50 | 1,58 | 2,61% | - |
| 01.09.2026 | 1,55 | 1,59 | 1,52 | 1,54 | 0,00% | - |
| 31.08.2026 | 1,54 | 1,57 | 1,53 | 1,54 | -3,76% | - |
| 28.08.2026 | 1,53 | 1,63 | 1,51 | 1,60 | 3,24% | - |
| 27.08.2026 | 1,52 | 1,56 | 1,47 | 1,55 | -0,64% | - |
| 26.08.2026 | 1,54 | 1,57 | 1,54 | 1,56 | -0,64% | - |
| 25.08.2026 | 1,51 | 1,59 | 1,51 | 1,57 | 0,32% | - |
| 24.08.2026 | 1,57 | 1,59 | 1,56 | 1,56 | 0,32% | - |
| 21.08.2026 | 1,54 | 1,58 | 1,52 | 1,56 | 0,00% | - |
| 20.08.2026 | 1,59 | 1,62 | 1,54 | 1,56 | -4,01% | - |
| 19.08.2026 | 1,63 | 1,74 | 1,57 | 1,62 | 1,57% | - |
| 18.08.2026 | 1,59 | 1,67 | 1,55 | 1,60 | 3,57% | - |
| 17.08.2026 | 1,50 | 1,70 | 1,50 | 1,54 | -2,84% | - |
| 14.08.2026 | 1,40 | 1,71 | 1,40 | 1,59 | 6,73% | - |
| 13.08.2026 | 1,40 | 1,56 | 1,40 | 1,49 | 5,32% | - |
| 12.08.2026 | 1,55 | 1,56 | 1,40 | 1,41 | -7,24% | - |
| 11.08.2026 | 1,41 | 1,56 | 1,39 | 1,52 | -1,94% | - |
| 10.08.2026 | 1,51 | 1,65 | 1,47 | 1,55 | -0,96% | - |
| 07.08.2026 | 1,47 | 1,63 | 1,46 | 1,57 | 1,29% | - |
| 06.08.2026 | 1,61 | 1,75 | 1,54 | 1,55 | -2,52% | - |
| 05.08.2026 | 1,64 | 1,76 | 1,57 | 1,59 | -6,76% | - |
| 04.08.2026 | 1,63 | 1,78 | 1,62 | 1,70 | -0,87% | - |
| 03.08.2026 | 1,68 | 1,81 | 1,62 | 1,72 | -0,29% | - |
| 30.07.2026 | 1,68 | 1,85 | 1,67 | 1,72 | -15,27% | - |
| 29.07.2026 | 2,01 | 2,20 | 1,99 | 2,03 | -6,02% | - |
| 28.07.2026 | 2,10 | 2,20 | 2,00 | 2,16 | -0,46% | - |
| 27.07.2026 | 2,03 | 2,30 | 2,01 | 2,17 | 2,36% | - |
| 24.07.2026 | 2,10 | 2,23 | 2,08 | 2,12 | -4,07% | - |
| 23.07.2026 | 2,30 | 2,45 | 2,14 | 2,21 | -7,53% | - |
| 22.07.2026 | 2,37 | 2,50 | 2,33 | 2,39 | -2,05% | - |
| 21.07.2026 | 2,44 | 2,60 | 2,30 | 2,44 | -7,22% | - |
| 20.07.2026 | 2,68 | 2,81 | 2,37 | 2,63 | -3,66% | 100,00 |
| 17.07.2026 | 2,56 | 2,99 | 2,50 | 2,73 | 4,60% | - |
| 16.07.2026 | 2,46 | 2,85 | 2,45 | 2,61 | -1,14% | - |
| 15.07.2026 | 2,62 | 2,85 | 2,47 | 2,64 | 1,54% | - |
| 14.07.2026 | 2,77 | 2,96 | 2,50 | 2,60 | -11,56% | - |
| 13.07.2026 | 2,87 | 2,94 | 2,60 | 2,94 | 0,34% | - |
| 10.07.2026 | 3,35 | 3,56 | 2,85 | 2,93 | -12,28% | - |
| 09.07.2026 | 3,99 | 4,26 | 3,28 | 3,34 | -22,69% | - |
| 08.07.2026 | 2,29 | 4,42 | 2,21 | 4,32 | 64,89% | - |
| 07.07.2026 | 1,76 | 3,22 | 1,75 | 2,62 | 48,86% | - |
| 06.07.2026 | 1,65 | 1,82 | 1,58 | 1,76 | 3,23% | - |
| 02.07.2026 | 1,57 | 1,78 | 1,49 | 1,71 | 5,57% | - |
| 01.07.2026 | 1,64 | 1,64 | 1,38 | 1,62 | 0,94% | - |
| 30.06.2026 | 1,58 | 1,62 | 1,49 | 1,60 | -3,90% | - |
| 29.06.2026 | 1,73 | 1,78 | 1,63 | 1,67 | -23,62% | - |
| 25.06.2026 | 1,94 | 2,24 | 1,94 | 2,18 | -0,46% | - |
| 24.06.2026 | 2,02 | 2,26 | 2,00 | 2,19 | 0,00% | - |
| 23.06.2026 | 2,22 | 2,22 | 2,19 | 2,19 | -5,19% | - |
| 22.06.2026 | 2,18 | 2,39 | 2,16 | 2,31 | 2,67% | - |
| 18.06.2026 | 2,31 | 2,31 | 2,12 | 2,25 | -2,60% | - |
| 17.06.2026 | 2,15 | 2,31 | 2,15 | 2,31 | 2,67% | - |
| 16.06.2026 | 2,31 | 2,33 | 2,16 | 2,25 | -4,66% | - |
| 15.06.2026 | 2,31 | 2,38 | 2,28 | 2,36 | 3,06% | - |
| 10.06.2026 | 2,41 | 2,41 | 2,26 | 2,29 | -10,20% | - |
| 03.06.2026 | 2,61 | 2,87 | 2,54 | 2,55 | -6,25% | - |
| 02.06.2026 | 2,75 | 2,86 | 2,61 | 2,72 | -2,51% | - |
| 01.06.2026 | 2,76 | 3,03 | 2,75 | 2,79 | -3,79% | - |
| 29.05.2026 | 2,87 | 3,08 | 2,85 | 2,90 | 0,00% | - |
| 27.05.2026 | 2,85 | 3,00 | 2,81 | 2,90 | 2,11% | - |
| 26.05.2026 | 2,96 | 3,19 | 2,83 | 2,84 | -5,65% | - |
| 25.05.2026 | 3,01 | 3,10 | 3,01 | 3,01 | -2,90% | - |
| 22.05.2026 | 3,10 | 3,30 | 2,90 | 3,10 | -2,82% | - |
| 21.05.2026 | 3,30 | 3,32 | 3,15 | 3,19 | -6,73% | - |
| 20.05.2026 | 3,20 | 3,52 | 3,20 | 3,42 | 3,95% | - |
| 19.05.2026 | 3,29 | 3,49 | 3,27 | 3,29 | -4,08% | - |
| 15.05.2026 | 3,27 | 3,46 | 3,24 | 3,43 | 0,59% | - |
| 13.05.2026 | 3,40 | 3,46 | 3,20 | 3,41 | 0,89% | - |
| 12.05.2026 | 3,36 | 3,49 | 3,35 | 3,38 | 0,00% | - |
| 11.05.2026 | 3,53 | 3,53 | 3,38 | 3,38 | -4,52% | - |
| 08.05.2026 | 3,57 | 3,63 | 3,48 | 3,54 | 15,69% | - |
| 06.05.2026 | 3,13 | 3,15 | 3,03 | 3,06 | -1,92% | - |
| 05.05.2026 | 3,05 | 3,21 | 2,94 | 3,12 | 12,23% | - |
| 04.05.2026 | 2,55 | 2,81 | 2,54 | 2,78 | 8,59% | - |
| 29.04.2026 | 2,75 | 2,75 | 2,56 | 2,56 | -2,29% | - |
| 23.04.2026 | 2,62 | 2,75 | 2,62 | 2,62 | -5,07% | - |
| 17.04.2026 | 2,59 | 2,79 | 2,59 | 2,76 | 2,22% | - |
| 16.04.2026 | 2,81 | 2,95 | 2,69 | 2,70 | 7,57% | - |
| 13.04.2026 | 2,34 | 2,53 | 2,31 | 2,51 | 5,02% | - |
| 10.04.2026 | 2,40 | 2,55 | 2,37 | 2,39 | -4,02% | - |
| 08.04.2026 | 2,50 | 2,54 | 2,24 | 2,49 | 2,89% | - |
| 02.04.2026 | 2,47 | 2,47 | 2,42 | 2,42 | -9,87% | - |
| 31.03.2026 | 2,69 | 2,85 | 2,66 | 2,69 | -2,01% | - |
| 30.03.2026 | 2,61 | 2,80 | 2,61 | 2,74 | 2,43% | - |
| 27.03.2026 | 2,67 | 3,00 | 2,66 | 2,68 | -7,20% | 2,00 |
| 26.03.2026 | 2,73 | 2,99 | 2,70 | 2,88 | 3,32% | - |
| 25.03.2026 | 2,77 | 2,93 | 2,77 | 2,79 | -10,43% | - |
| 24.03.2026 | 2,97 | 3,12 | 2,96 | 3,12 | 1,14% | - |
| 23.03.2026 | 2,85 | 3,11 | 2,85 | 3,08 | -2,07% | - |
| 20.03.2026 | 3,03 | 3,20 | 3,02 | 3,15 | 0,64% | - |
| 19.03.2026 | 2,90 | 3,20 | 2,84 | 3,13 | 4,34% | - |
| 18.03.2026 | 3,05 | 3,25 | 2,92 | 3,00 | -1,96% | - |
| 17.03.2026 | 3,26 | 3,42 | 3,06 | 3,06 | -10,01% | - |
| 16.03.2026 | 3,29 | 3,46 | 3,24 | 3,40 | 2,11% | - |
| 13.03.2026 | 3,07 | 3,34 | 3,06 | 3,33 | 6,74% | - |
| 12.03.2026 | 3,11 | 3,26 | 3,11 | 3,12 | -4,67% | - |