12,125$
-2,30%
Echtzeit-Aktienkurs Trevi Therapeutics
Bid:
Ask:
Aktienkurse zur Trevi Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 12,41 | 12,62 | 11,91 | 12,11 | -2,42% | 1.627.891,00 |
| 16.12.2025 | 12,52 | 12,93 | 12,39 | 12,41 | -1,59% | 2.444.676,00 |
| 15.12.2025 | 12,88 | 13,01 | 12,49 | 12,61 | -1,25% | 2.394.102,00 |
| 12.12.2025 | 13,12 | 13,45 | 12,71 | 12,77 | -3,04% | 1.936.031,00 |
| 11.12.2025 | 14,00 | 14,16 | 13,10 | 13,17 | -7,06% | 2.591.240,00 |
| 10.12.2025 | 13,07 | 14,39 | 12,92 | 14,17 | 9,08% | 4.564.596,00 |
| 09.12.2025 | 13,25 | 13,45 | 12,94 | 12,99 | 0,08% | 1.420.563,00 |
| 08.12.2025 | 13,66 | 13,66 | 12,85 | 12,98 | -3,64% | 1.868.198,00 |
| 05.12.2025 | 13,55 | 13,74 | 13,25 | 13,47 | 0,00% | 2.645.484,00 |
| 04.12.2025 | 13,48 | 14,00 | 13,35 | 13,47 | -1,68% | 2.803.580,00 |
| 03.12.2025 | 13,27 | 13,93 | 13,08 | 13,70 | 2,62% | 2.470.979,00 |
| 02.12.2025 | 13,30 | 13,91 | 13,05 | 13,35 | 0,15% | 3.649.683,00 |
| 01.12.2025 | 13,07 | 13,33 | 12,75 | 13,33 | 1,06% | 3.025.826,00 |
| 28.11.2025 | 13,28 | 13,78 | 13,08 | 13,19 | -0,75% | 1.328.442,00 |
| 26.11.2025 | 11,48 | 13,73 | 11,28 | 13,29 | 16,99% | 5.476.793,00 |
| 25.11.2025 | 11,45 | 11,64 | 11,21 | 11,36 | -0,39% | 1.266.298,00 |
| 24.11.2025 | 10,99 | 11,46 | 10,80 | 11,41 | 3,78% | 2.110.088,00 |
| 21.11.2025 | 10,59 | 11,21 | 10,46 | 10,99 | 3,19% | 1.269.376,00 |
| 20.11.2025 | 11,27 | 11,32 | 10,62 | 10,65 | -3,53% | 1.649.564,00 |
| 19.11.2025 | 11,31 | 11,42 | 10,78 | 11,04 | -2,43% | 1.899.450,00 |
| 18.11.2025 | 11,23 | 11,48 | 10,94 | 11,32 | -0,31% | 2.255.136,00 |
| 17.11.2025 | 11,34 | 11,67 | 11,06 | 11,35 | -0,18% | 2.130.977,00 |
| 14.11.2025 | 12,14 | 12,14 | 11,30 | 11,37 | -0,35% | 1.474.168,00 |
| 13.11.2025 | 11,85 | 11,98 | 11,15 | 11,41 | -3,63% | 1.393.364,00 |
| 12.11.2025 | 12,08 | 12,30 | 11,83 | 11,84 | -2,07% | 1.755.156,00 |
| 11.11.2025 | 11,60 | 12,23 | 11,55 | 12,09 | 3,60% | 1.151.795,00 |
| 10.11.2025 | 11,15 | 11,87 | 10,99 | 11,67 | 5,99% | 1.506.635,00 |
| 07.11.2025 | 11,00 | 11,19 | 10,56 | 11,01 | 0,00% | 991.322,00 |
| 06.11.2025 | 10,74 | 11,11 | 10,56 | 11,01 | 3,57% | 2.521.894,00 |
| 05.11.2025 | 10,46 | 10,78 | 10,20 | 10,63 | -2,12% | 1.760.782,00 |
| 04.11.2025 | 10,45 | 10,98 | 10,45 | 10,86 | 1,50% | 1.025.496,00 |
| 03.11.2025 | 11,74 | 11,82 | 10,67 | 10,70 | -8,23% | 1.509.962,00 |
| 31.10.2025 | 11,16 | 11,68 | 11,06 | 11,66 | 4,29% | 1.901.531,00 |
| 30.10.2025 | 10,52 | 11,18 | 10,48 | 11,18 | 5,62% | 1.302.465,00 |
| 29.10.2025 | 10,40 | 10,82 | 10,30 | 10,59 | 0,52% | 1.032.066,00 |
| 28.10.2025 | 10,48 | 10,90 | 10,37 | 10,53 | 0,29% | 1.497.177,00 |
| 27.10.2025 | 10,53 | 10,74 | 10,40 | 10,50 | -0,10% | 1.022.769,00 |
| 24.10.2025 | 10,92 | 10,92 | 10,41 | 10,51 | -1,31% | 1.113.244,00 |
| 23.10.2025 | 10,80 | 10,90 | 10,51 | 10,65 | -2,20% | 1.216.273,00 |
| 22.10.2025 | 10,66 | 10,90 | 10,41 | 10,89 | 2,25% | 1.543.991,00 |
| 21.10.2025 | 10,72 | 10,89 | 10,36 | 10,65 | -0,37% | 1.220.109,00 |
| 20.10.2025 | 10,62 | 10,77 | 10,16 | 10,69 | 3,19% | 1.841.829,00 |
| 17.10.2025 | 10,46 | 10,63 | 10,28 | 10,36 | -2,54% | 1.558.174,00 |
| 16.10.2025 | 10,61 | 11,11 | 10,48 | 10,63 | 0,09% | 2.354.237,00 |
| 15.10.2025 | 10,30 | 10,86 | 10,25 | 10,62 | 4,32% | 2.112.529,00 |
| 14.10.2025 | 9,45 | 10,31 | 9,28 | 10,18 | 4,84% | 2.500.455,00 |
| 13.10.2025 | 9,67 | 9,97 | 9,31 | 9,71 | -2,80% | 1.438.922,00 |
| 10.10.2025 | 9,97 | 10,02 | 9,54 | 9,99 | 0,71% | 1.419.097,00 |
| 09.10.2025 | 9,83 | 10,04 | 9,59 | 9,92 | 1,02% | 2.210.006,00 |
| 08.10.2025 | 9,75 | 9,85 | 9,42 | 9,82 | 2,83% | 1.213.497,00 |
| 07.10.2025 | 10,00 | 10,16 | 9,30 | 9,55 | -4,02% | 1.338.602,00 |
| 06.10.2025 | 9,99 | 10,14 | 9,66 | 9,95 | 0,71% | 1.527.279,00 |
| 03.10.2025 | 9,61 | 9,99 | 9,51 | 9,88 | 3,35% | 175.649,00 |
| 02.10.2025 | 9,45 | 9,62 | 9,29 | 9,56 | 1,70% | 1.631.579,00 |
| 01.10.2025 | 9,13 | 9,50 | 8,99 | 9,40 | 2,73% | 1.730.785,00 |
| 30.09.2025 | 8,91 | 9,29 | 8,63 | 9,15 | 2,23% | 2.751.029,00 |
| 29.09.2025 | 8,76 | 8,96 | 8,46 | 8,95 | 2,05% | 1.507.877,00 |
| 26.09.2025 | 8,50 | 8,92 | 8,24 | 8,77 | 3,66% | 1.520.006,00 |
| 25.09.2025 | 8,36 | 8,74 | 8,24 | 8,46 | -0,12% | 1.305.677,00 |
| 24.09.2025 | 8,41 | 8,54 | 8,29 | 8,47 | 1,07% | 1.105.853,00 |
| 23.09.2025 | 8,60 | 8,60 | 8,34 | 8,38 | -1,99% | 1.022.020,00 |
| 22.09.2025 | 8,06 | 8,65 | 8,04 | 8,55 | 4,91% | 1.459.303,00 |
| 19.09.2025 | 8,54 | 8,63 | 8,08 | 8,15 | -4,57% | 8.231.234,00 |
| 18.09.2025 | 8,03 | 8,56 | 8,03 | 8,54 | 7,15% | 1.600.225,00 |
| 17.09.2025 | 8,00 | 8,23 | 7,97 | 7,97 | 0,13% | 1.155.343,00 |
| 16.09.2025 | 8,01 | 8,28 | 7,92 | 7,96 | -1,30% | 2.974.418,00 |
| 15.09.2025 | 8,20 | 8,20 | 7,65 | 8,07 | -2,24% | 3.148.062,00 |
| 12.09.2025 | 9,70 | 9,70 | 8,01 | 8,25 | -15,38% | 3.621.458,00 |
| 11.09.2025 | 9,79 | 9,92 | 9,27 | 9,75 | 1,35% | 5.358.733,00 |
| 10.09.2025 | 8,42 | 9,81 | 8,32 | 9,62 | 14,25% | 7.359.620,00 |
| 09.09.2025 | 7,55 | 8,63 | 7,44 | 8,42 | 10,79% | 5.811.717,00 |
| 08.09.2025 | 7,01 | 7,77 | 6,98 | 7,60 | 8,42% | 3.964.193,00 |
| 05.09.2025 | 7,22 | 7,32 | 6,93 | 7,01 | -3,04% | 1.613.449,00 |
| 04.09.2025 | 7,15 | 7,31 | 6,97 | 7,23 | 1,26% | 1.802.919,00 |
| 03.09.2025 | 7,17 | 7,35 | 7,03 | 7,14 | -1,79% | 1.445.062,00 |
| 02.09.2025 | 7,15 | 7,36 | 7,15 | 7,27 | 0,21% | 1.781.026,00 |
| 29.08.2025 | 7,17 | 7,52 | 7,09 | 7,26 | 0,62% | 1.556.860,00 |
| 28.08.2025 | 8,16 | 8,16 | 7,20 | 7,21 | -9,88% | 3.271.049,00 |
| 27.08.2025 | 7,43 | 8,78 | 7,37 | 8,00 | 7,82% | 9.483.500,00 |
| 26.08.2025 | 7,29 | 7,45 | 7,26 | 7,42 | 1,92% | 2.350.803,00 |
| 25.08.2025 | 7,57 | 7,69 | 7,23 | 7,28 | -3,58% | 1.215.940,00 |
| 22.08.2025 | 7,49 | 7,78 | 7,44 | 7,55 | 0,80% | 1.285.636,00 |
| 21.08.2025 | 7,55 | 7,76 | 7,40 | 7,49 | 0,94% | 2.297.246,00 |
| 20.08.2025 | 7,32 | 7,51 | 7,29 | 7,42 | 1,37% | 1.010.211,00 |
| 19.08.2025 | 7,40 | 7,46 | 7,24 | 7,32 | -1,74% | 919.402,00 |
| 18.08.2025 | 7,52 | 7,60 | 7,36 | 7,45 | -0,93% | 1.123.923,00 |
| 15.08.2025 | 7,56 | 7,57 | 7,37 | 7,52 | 0,40% | 895.360,00 |
| 14.08.2025 | 7,50 | 7,58 | 7,31 | 7,49 | -1,45% | 1.021.852,00 |
| 13.08.2025 | 7,34 | 7,66 | 7,25 | 7,60 | 3,68% | 1.720.205,00 |
| 12.08.2025 | 7,37 | 7,65 | 7,25 | 7,33 | 0,00% | 1.670.198,00 |
| 11.08.2025 | 7,41 | 7,45 | 7,06 | 7,33 | -1,21% | 1.405.550,00 |
| 08.08.2025 | 7,21 | 7,47 | 6,55 | 7,42 | 1,64% | 1.945.260,00 |
| 07.08.2025 | 7,25 | 7,31 | 7,12 | 7,30 | 0,41% | 1.101.654,00 |
| 06.08.2025 | 7,43 | 7,43 | 7,08 | 7,27 | -1,89% | 1.279.784,00 |
| 05.08.2025 | 7,45 | 7,49 | 7,26 | 7,41 | -1,07% | 1.007.070,00 |
| 04.08.2025 | 7,30 | 7,52 | 7,20 | 7,49 | 2,18% | 1.064.488,00 |
| 01.08.2025 | 7,41 | 7,57 | 7,25 | 7,33 | -1,08% | 1.575.575,00 |
| 31.07.2025 | 7,35 | 7,61 | 7,32 | 7,41 | -0,13% | 952.986,00 |
| 30.07.2025 | 7,61 | 7,74 | 7,31 | 7,42 | -1,72% | 2.144.799,00 |
| 29.07.2025 | 7,60 | 7,64 | 7,36 | 7,55 | -1,18% | 1.348.286,00 |