3,375€
0,60%
Echtzeit-Aktienkurs TVARDI THERAPEUTICS O.N.
Bid:
Ask:
Aktienkurse zur TVARDI THERAPEUTICS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,42 | 3,59 | 3,34 | 3,36 | -6,15% | - |
| 16.12.2025 | 3,58 | 3,66 | 3,46 | 3,58 | -0,42% | - |
| 15.12.2025 | 3,64 | 3,81 | 3,53 | 3,59 | -5,77% | - |
| 12.12.2025 | 3,70 | 3,89 | 3,70 | 3,81 | 0,26% | - |
| 11.12.2025 | 3,76 | 3,95 | 3,69 | 3,80 | 1,13% | - |
| 10.12.2025 | 3,56 | 3,85 | 3,52 | 3,76 | 4,23% | - |
| 09.12.2025 | 3,57 | 3,72 | 3,43 | 3,61 | 2,12% | - |
| 08.12.2025 | 3,37 | 3,68 | 3,32 | 3,53 | -3,02% | - |
| 05.12.2025 | 3,47 | 3,77 | 3,46 | 3,64 | 0,83% | - |
| 04.12.2025 | 3,42 | 3,67 | 3,41 | 3,61 | 3,29% | - |
| 03.12.2025 | 3,23 | 3,61 | 3,10 | 3,50 | 8,54% | - |
| 02.12.2025 | 3,42 | 3,45 | 3,21 | 3,22 | -7,60% | - |
| 28.11.2025 | 3,35 | 3,60 | 3,28 | 3,49 | 2,50% | - |
| 27.11.2025 | 3,47 | 3,47 | 3,39 | 3,40 | 0,59% | - |
| 25.11.2025 | 3,28 | 3,49 | 3,27 | 3,38 | -4,25% | - |
| 24.11.2025 | 3,27 | 3,53 | 3,26 | 3,53 | 4,44% | - |
| 21.11.2025 | 3,19 | 3,52 | 3,19 | 3,38 | -0,88% | - |
| 20.11.2025 | 3,30 | 3,56 | 3,29 | 3,41 | -4,35% | - |
| 19.11.2025 | 3,43 | 3,57 | 3,43 | 3,57 | -0,42% | - |
| 18.11.2025 | 3,34 | 3,60 | 3,30 | 3,58 | 4,22% | - |
| 17.11.2025 | 3,34 | 3,50 | 3,32 | 3,44 | -4,05% | - |
| 14.11.2025 | 3,40 | 3,68 | 3,30 | 3,58 | 3,92% | - |
| 13.11.2025 | 3,51 | 3,68 | 3,40 | 3,45 | -0,58% | - |
| 12.11.2025 | 3,49 | 3,75 | 3,43 | 3,47 | -1,84% | - |
| 11.11.2025 | 3,50 | 3,71 | 3,43 | 3,53 | 0,86% | - |
| 10.11.2025 | 3,52 | 3,52 | 3,50 | 3,50 | 0,14% | - |
| 07.11.2025 | 3,30 | 3,52 | 3,26 | 3,50 | -4,51% | - |
| 06.11.2025 | 3,54 | 3,68 | 3,53 | 3,66 | -0,95% | - |
| 05.11.2025 | 3,71 | 3,85 | 3,62 | 3,70 | -4,27% | - |
| 04.11.2025 | 3,79 | 3,96 | 3,79 | 3,86 | -2,28% | - |
| 03.11.2025 | 3,88 | 4,12 | 3,88 | 3,95 | -1,92% | - |
| 31.10.2025 | 3,93 | 4,19 | 3,87 | 4,03 | -1,53% | - |
| 30.10.2025 | 3,96 | 4,23 | 3,96 | 4,09 | 1,24% | - |
| 29.10.2025 | 3,94 | 4,15 | 3,92 | 4,04 | 0,00% | - |
| 28.10.2025 | 4,04 | 4,30 | 3,98 | 4,04 | -2,71% | - |
| 27.10.2025 | 4,35 | 4,35 | 3,83 | 4,15 | -3,32% | - |
| 24.10.2025 | 4,41 | 4,49 | 4,20 | 4,30 | -1,15% | - |
| 23.10.2025 | 4,37 | 4,62 | 4,21 | 4,35 | -3,01% | - |
| 22.10.2025 | 4,80 | 5,15 | 4,48 | 4,48 | -12,84% | 40,00 |
| 21.10.2025 | 5,12 | 5,35 | 5,02 | 5,14 | -3,47% | - |
| 20.10.2025 | 5,47 | 5,68 | 5,13 | 5,33 | -5,16% | - |
| 17.10.2025 | 5,43 | 5,75 | 5,24 | 5,62 | -1,84% | - |
| 16.10.2025 | 5,71 | 6,15 | 5,47 | 5,72 | 0,26% | - |
| 15.10.2025 | 6,04 | 6,04 | 5,62 | 5,71 | -2,31% | - |
| 14.10.2025 | 5,92 | 6,11 | 5,41 | 5,84 | 0,78% | - |
| 13.10.2025 | 35,80 | 36,58 | 5,43 | 5,80 | -84,12% | - |
| 10.10.2025 | 37,23 | 38,05 | 35,65 | 36,50 | -2,47% | - |
| 09.10.2025 | 34,50 | 37,43 | 34,15 | 37,43 | 9,35% | - |
| 08.10.2025 | 34,73 | 35,35 | 33,45 | 34,23 | -0,80% | - |
| 07.10.2025 | 34,38 | 35,15 | 33,83 | 34,50 | -0,58% | - |
| 06.10.2025 | 34,35 | 35,55 | 34,03 | 34,70 | 4,75% | - |
| 03.10.2025 | 31,98 | 34,80 | 31,85 | 33,13 | 4,41% | - |
| 02.10.2025 | 32,25 | 33,48 | 30,70 | 31,73 | -4,51% | - |
| 01.10.2025 | 33,78 | 33,78 | 31,93 | 33,23 | -1,26% | - |
| 30.09.2025 | 31,48 | 33,65 | 30,13 | 33,65 | 13,01% | - |
| 29.09.2025 | 30,98 | 31,68 | 29,75 | 29,78 | -3,25% | - |
| 26.09.2025 | 31,60 | 32,45 | 30,35 | 30,78 | -4,05% | - |
| 25.09.2025 | 32,00 | 32,60 | 31,35 | 32,08 | 0,39% | - |
| 24.09.2025 | 31,70 | 33,50 | 31,60 | 31,95 | -2,14% | - |
| 23.09.2025 | 31,50 | 32,65 | 30,65 | 32,65 | 7,58% | - |
| 22.09.2025 | 32,73 | 32,73 | 29,88 | 30,35 | -6,83% | - |
| 19.09.2025 | 32,98 | 33,65 | 32,10 | 32,58 | -0,31% | - |
| 18.09.2025 | 33,10 | 35,05 | 32,43 | 32,68 | 9,65% | - |
| 17.09.2025 | 28,55 | 29,83 | 28,35 | 29,80 | 3,38% | - |
| 16.09.2025 | 28,78 | 29,45 | 28,63 | 28,83 | -1,54% | - |
| 15.09.2025 | 28,88 | 29,88 | 28,53 | 29,28 | -0,59% | - |
| 11.09.2025 | 28,10 | 29,68 | 27,53 | 29,45 | 5,46% | - |
| 10.09.2025 | 27,15 | 28,03 | 26,10 | 27,93 | 11,14% | - |
| 09.09.2025 | 25,20 | 25,73 | 24,98 | 25,13 | -3,64% | - |
| 08.09.2025 | 26,55 | 26,55 | 25,80 | 26,08 | -1,42% | 5,00 |
| 05.09.2025 | 26,10 | 26,78 | 25,68 | 26,45 | 1,83% | - |
| 04.09.2025 | 24,70 | 26,48 | 24,50 | 25,98 | 5,59% | - |
| 03.09.2025 | 25,50 | 26,18 | 24,13 | 24,60 | -2,96% | - |
| 02.09.2025 | 25,60 | 26,55 | 24,50 | 25,35 | -0,78% | - |
| 01.09.2025 | 25,58 | 25,58 | 25,48 | 25,55 | 0,29% | - |
| 29.08.2025 | 25,98 | 26,68 | 24,95 | 25,48 | -1,64% | - |
| 28.08.2025 | 26,38 | 27,05 | 24,98 | 25,90 | -1,52% | - |
| 27.08.2025 | 25,15 | 26,43 | 24,90 | 26,30 | 5,41% | - |
| 26.08.2025 | 25,30 | 25,30 | 24,13 | 24,95 | -1,09% | - |
| 25.08.2025 | 23,95 | 25,58 | 23,18 | 25,23 | 5,10% | - |
| 22.08.2025 | 23,23 | 24,85 | 22,85 | 24,00 | 4,69% | - |
| 21.08.2025 | 23,10 | 23,18 | 21,85 | 22,93 | 0,22% | - |
| 20.08.2025 | 21,20 | 23,23 | 21,15 | 22,88 | 7,52% | - |
| 19.08.2025 | 21,20 | 21,60 | 20,83 | 21,28 | 1,07% | - |
| 18.08.2025 | 20,50 | 21,73 | 20,24 | 21,05 | 0,84% | - |
| 15.08.2025 | 20,40 | 21,03 | 19,97 | 20,88 | 2,73% | - |
| 14.08.2025 | 20,17 | 20,93 | 20,13 | 20,32 | -0,88% | - |
| 13.08.2025 | 20,22 | 20,98 | 20,11 | 20,50 | -0,85% | - |
| 12.08.2025 | 20,75 | 21,28 | 20,22 | 20,68 | 0,24% | - |
| 11.08.2025 | 19,92 | 21,00 | 19,92 | 20,63 | -0,24% | - |
| 08.08.2025 | 19,90 | 20,75 | 19,54 | 20,68 | 4,87% | - |
| 07.08.2025 | 20,60 | 21,03 | 19,72 | 19,72 | -6,34% | - |
| 06.08.2025 | 22,58 | 22,58 | 20,21 | 21,05 | -5,52% | - |
| 05.08.2025 | 23,05 | 23,29 | 21,75 | 22,28 | -2,85% | - |
| 04.08.2025 | 23,15 | 23,94 | 22,25 | 22,93 | 1,05% | - |
| 01.08.2025 | 22,90 | 23,00 | 21,95 | 22,70 | -0,26% | - |
| 31.07.2025 | 22,63 | 23,90 | 22,28 | 22,76 | 0,69% | - |
| 30.07.2025 | 22,50 | 23,66 | 22,19 | 22,60 | 2,38% | - |
| 29.07.2025 | 21,73 | 22,30 | 21,27 | 22,08 | 2,79% | - |
| 28.07.2025 | 22,37 | 22,75 | 21,43 | 21,48 | -4,21% | - |