13,020$
-2,18%
Echtzeit-Aktienkurs Trevi Therapeutics
Bid:
Ask:
Aktienkurse zur Trevi Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 12,82 | 13,55 | 12,76 | 13,31 | 1,68% | 2.301,00 |
| 05.03.2026 | 12,70 | 13,24 | 12,66 | 13,09 | 1,32% | 1.462.574,00 |
| 04.03.2026 | 12,36 | 13,51 | 12,12 | 12,92 | 5,38% | 2.098.596,00 |
| 03.03.2026 | 12,12 | 12,55 | 11,92 | 12,26 | -2,47% | 1.402.664,00 |
| 02.03.2026 | 11,75 | 12,77 | 11,40 | 12,57 | 5,45% | 1.451.506,00 |
| 27.02.2026 | 11,36 | 11,95 | 11,31 | 11,92 | 3,47% | 1.305.050,00 |
| 26.02.2026 | 11,45 | 11,58 | 11,07 | 11,52 | 1,41% | 1.024.470,00 |
| 25.02.2026 | 11,38 | 11,74 | 11,35 | 11,36 | 0,71% | 1.014.602,00 |
| 24.02.2026 | 11,16 | 11,55 | 11,04 | 11,28 | 1,62% | 1.124.869,00 |
| 23.02.2026 | 10,67 | 11,17 | 10,51 | 11,10 | 4,32% | 1.002.545,00 |
| 20.02.2026 | 10,47 | 10,95 | 10,35 | 10,64 | 0,76% | 1.424.484,00 |
| 19.02.2026 | 10,13 | 10,57 | 9,82 | 10,56 | 3,63% | 1.323.701,00 |
| 18.02.2026 | 10,15 | 10,41 | 10,05 | 10,19 | 0,39% | 1.462.404,00 |
| 17.02.2026 | 10,43 | 10,59 | 10,11 | 10,15 | -2,40% | 1.174.081,00 |
| 13.02.2026 | 11,00 | 11,20 | 10,33 | 10,40 | -4,94% | 848.431,00 |
| 12.02.2026 | 11,09 | 11,30 | 10,79 | 10,94 | -1,00% | 981.855,00 |
| 11.02.2026 | 11,27 | 11,32 | 10,41 | 11,05 | -1,78% | 1.579.930,00 |
| 10.02.2026 | 11,12 | 11,40 | 10,76 | 11,25 | 1,35% | 1.091.317,00 |
| 09.02.2026 | 11,41 | 11,46 | 10,93 | 11,10 | -3,14% | 1.012.654,00 |
| 06.02.2026 | 11,19 | 11,81 | 11,01 | 11,46 | 4,75% | 1.595.004,00 |
| 05.02.2026 | 11,28 | 11,93 | 10,72 | 10,94 | -4,45% | 1.678.057,00 |
| 04.02.2026 | 11,54 | 11,57 | 11,14 | 11,45 | -0,26% | 1.540.214,00 |
| 03.02.2026 | 10,98 | 11,65 | 10,96 | 11,48 | 4,74% | 2.061.220,00 |
| 02.02.2026 | 10,53 | 11,13 | 10,42 | 10,96 | 4,68% | 1.124.439,00 |
| 30.01.2026 | 10,62 | 10,84 | 10,25 | 10,47 | -2,06% | 1.287.633,00 |
| 29.01.2026 | 10,51 | 10,90 | 10,35 | 10,69 | 1,71% | 1.118.039,00 |
| 28.01.2026 | 10,94 | 11,10 | 10,24 | 10,51 | -4,11% | 1.928.290,00 |
| 27.01.2026 | 10,16 | 11,00 | 9,85 | 10,96 | 7,98% | 2.622.004,00 |
| 26.01.2026 | 9,91 | 10,30 | 9,88 | 10,15 | 1,60% | 1.481.198,00 |
| 23.01.2026 | 10,89 | 11,09 | 9,97 | 9,99 | -8,68% | 1.277.969,00 |
| 22.01.2026 | 10,30 | 11,15 | 10,29 | 10,94 | 6,21% | 2.410.872,00 |
| 21.01.2026 | 10,50 | 10,74 | 10,17 | 10,30 | -1,15% | 1.063.206,00 |
| 20.01.2026 | 10,27 | 10,62 | 10,19 | 10,42 | -0,57% | 1.680.786,00 |
| 16.01.2026 | 10,80 | 10,93 | 10,46 | 10,48 | -2,60% | 1.159.819,00 |
| 15.01.2026 | 11,39 | 11,75 | 10,61 | 10,76 | -5,94% | 1.055.297,00 |
| 14.01.2026 | 11,26 | 11,78 | 11,08 | 11,44 | 1,33% | 1.315.197,00 |
| 13.01.2026 | 11,31 | 11,59 | 11,13 | 11,29 | 0,00% | 1.061.178,00 |
| 12.01.2026 | 11,15 | 11,36 | 10,99 | 11,29 | 0,98% | 834.462,00 |
| 09.01.2026 | 11,31 | 11,64 | 11,12 | 11,18 | -0,27% | 1.371.925,00 |
| 08.01.2026 | 11,70 | 11,78 | 10,98 | 11,21 | -4,27% | 1.299.311,00 |
| 07.01.2026 | 11,02 | 11,75 | 10,94 | 11,71 | 6,65% | 2.457.245,00 |
| 06.01.2026 | 11,39 | 11,81 | 10,58 | 10,98 | -3,35% | 2.044.930,00 |
| 05.01.2026 | 11,88 | 12,00 | 11,20 | 11,36 | -4,46% | 1.404.826,00 |