5,970$
4,74%
Echtzeit-Aktienkurs Trevi Therapeutics
Bid:
Ask:
Aktienkurse zur Trevi Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 5,66 | 6,07 | 5,58 | 6,00 | 5,26% | 294.245,00 |
| 01.07.2025 | 5,61 | 5,82 | 5,47 | 5,70 | 4,20% | 2.328.052,00 |
| 30.06.2025 | 5,59 | 5,66 | 5,41 | 5,47 | -2,67% | 1.496.552,00 |
| 27.06.2025 | 5,64 | 5,71 | 5,50 | 5,62 | -0,71% | 2.232.823,00 |
| 26.06.2025 | 5,67 | 5,71 | 5,55 | 5,66 | -0,35% | 970.781,00 |
| 25.06.2025 | 5,78 | 5,78 | 5,53 | 5,68 | -1,56% | 686.010,00 |
| 24.06.2025 | 5,77 | 5,96 | 5,60 | 5,77 | 0,35% | 1.110.857,00 |
| 23.06.2025 | 5,90 | 5,95 | 5,66 | 5,75 | -3,52% | 1.206.306,00 |
| 20.06.2025 | 6,09 | 6,19 | 5,85 | 5,96 | -1,81% | 3.293.869,00 |
| 18.06.2025 | 6,12 | 6,24 | 5,98 | 6,07 | -0,82% | 1.432.336,00 |
| 17.06.2025 | 6,26 | 6,49 | 6,08 | 6,12 | -3,39% | 1.715.002,00 |
| 16.06.2025 | 6,10 | 6,36 | 6,07 | 6,34 | 4,02% | 1.231.461,00 |
| 13.06.2025 | 6,10 | 6,34 | 6,05 | 6,09 | -1,30% | 1.142.100,00 |
| 12.06.2025 | 6,22 | 6,32 | 6,11 | 6,17 | -1,28% | 2.789.840,00 |
| 11.06.2025 | 6,54 | 6,58 | 6,17 | 6,25 | -3,99% | 1.390.550,00 |
| 10.06.2025 | 6,44 | 6,57 | 6,26 | 6,51 | 1,56% | 1.362.372,00 |
| 09.06.2025 | 7,11 | 7,12 | 6,35 | 6,41 | -9,21% | 2.577.848,00 |
| 06.06.2025 | 6,85 | 7,10 | 6,76 | 7,06 | 4,90% | 2.490.258,00 |
| 05.06.2025 | 6,54 | 6,90 | 6,35 | 6,73 | 2,28% | 2.630.071,00 |
| 04.06.2025 | 6,20 | 6,59 | 6,02 | 6,58 | 10,59% | 9.053.444,00 |
| 03.06.2025 | 6,21 | 6,24 | 5,38 | 5,95 | -5,78% | 4.462.825,00 |
| 02.06.2025 | 6,94 | 7,48 | 5,70 | 6,32 | -3,00% | 8.663.232,00 |
| 30.05.2025 | 6,35 | 6,60 | 6,20 | 6,51 | 2,36% | 1.449.283,00 |
| 29.05.2025 | 6,26 | 6,38 | 6,09 | 6,36 | 1,60% | 821.724,00 |
| 28.05.2025 | 6,33 | 6,39 | 6,08 | 6,26 | 1,62% | 682.006,00 |
| 27.05.2025 | 6,34 | 6,47 | 6,10 | 6,16 | -2,07% | 1.251.662,00 |
| 23.05.2025 | 6,00 | 6,31 | 5,86 | 6,29 | 4,31% | 1.230.994,00 |
| 22.05.2025 | 6,16 | 6,19 | 6,02 | 6,03 | -2,43% | 670.899,00 |
| 21.05.2025 | 6,40 | 6,47 | 6,06 | 6,18 | -4,48% | 984.562,00 |
| 20.05.2025 | 6,56 | 6,64 | 6,43 | 6,47 | -0,31% | 995.780,00 |
| 19.05.2025 | 6,40 | 6,51 | 6,35 | 6,49 | -0,15% | 772.285,00 |
| 16.05.2025 | 6,19 | 6,70 | 6,19 | 6,50 | 5,01% | 1.652.431,00 |
| 15.05.2025 | 6,21 | 6,33 | 6,12 | 6,19 | 0,00% | 1.318.149,00 |
| 14.05.2025 | 6,49 | 6,78 | 6,19 | 6,19 | -4,11% | 880.942,00 |
| 13.05.2025 | 6,74 | 6,83 | 6,40 | 6,46 | -3,66% | 751.818,00 |
| 12.05.2025 | 6,61 | 6,83 | 6,55 | 6,70 | 1,52% | 1.211.046,00 |
| 09.05.2025 | 7,13 | 7,17 | 6,37 | 6,60 | 0,00% | 1.430.155,00 |
| 08.05.2025 | 6,67 | 6,78 | 6,37 | 6,60 | -0,90% | 1.245.920,00 |
| 07.05.2025 | 6,59 | 6,78 | 6,50 | 6,66 | 1,22% | 671.947,00 |
| 06.05.2025 | 6,80 | 6,85 | 6,56 | 6,58 | -4,64% | 707.250,00 |
| 05.05.2025 | 6,98 | 7,16 | 6,69 | 6,90 | -1,29% | 718.421,00 |
| 02.05.2025 | 7,00 | 7,24 | 6,78 | 6,99 | 1,30% | 1.033.471,00 |
| 01.05.2025 | 6,87 | 7,16 | 6,73 | 6,90 | 0,00% | 1.827.236,00 |
| 30.04.2025 | 6,25 | 7,02 | 6,14 | 6,90 | 9,35% | 1.575.177,00 |
| 29.04.2025 | 6,54 | 6,74 | 6,29 | 6,31 | -4,25% | 3.807.297,00 |
| 28.04.2025 | 6,54 | 6,70 | 6,39 | 6,59 | 1,85% | 1.489.960,00 |
| 25.04.2025 | 6,31 | 6,49 | 6,13 | 6,47 | 1,89% | 1.149.945,00 |
| 24.04.2025 | 6,25 | 6,38 | 6,18 | 6,35 | 1,28% | 882.669,00 |
| 23.04.2025 | 6,21 | 6,45 | 6,01 | 6,27 | 3,29% | 1.226.800,00 |
| 22.04.2025 | 6,04 | 6,25 | 5,98 | 6,07 | 0,83% | 1.024.338,00 |
| 21.04.2025 | 6,03 | 6,16 | 5,95 | 6,02 | -0,82% | 671.248,00 |
| 17.04.2025 | 6,08 | 6,39 | 5,94 | 6,07 | -0,49% | 710.037,00 |
| 16.04.2025 | 6,20 | 6,24 | 5,88 | 6,10 | -1,61% | 765.254,00 |
| 15.04.2025 | 6,05 | 6,22 | 5,88 | 6,20 | 4,20% | 845.765,00 |
| 14.04.2025 | 5,71 | 6,00 | 5,52 | 5,95 | 7,01% | 1.190.146,00 |
| 11.04.2025 | 5,26 | 5,56 | 5,12 | 5,56 | 5,60% | 3.700.394,00 |
| 10.04.2025 | 5,30 | 5,32 | 4,85 | 5,27 | -2,32% | 1.216.748,00 |
| 09.04.2025 | 5,19 | 5,58 | 5,06 | 5,39 | 1,79% | 2.891.977,00 |
| 08.04.2025 | 5,95 | 6,06 | 5,21 | 5,30 | -8,39% | 1.617.484,00 |
| 07.04.2025 | 5,82 | 6,15 | 5,43 | 5,78 | -4,46% | 1.795.523,00 |
| 04.04.2025 | 5,95 | 6,11 | 5,78 | 6,05 | -2,65% | 1.474.395,00 |
| 03.04.2025 | 6,04 | 6,25 | 5,88 | 6,22 | -1,04% | 1.058.260,00 |
| 02.04.2025 | 5,90 | 6,40 | 5,78 | 6,28 | 4,49% | 1.259.495,00 |
| 01.04.2025 | 6,13 | 6,23 | 5,65 | 6,01 | -4,30% | 2.729.543,00 |
| 31.03.2025 | 6,25 | 6,50 | 6,10 | 6,28 | -3,38% | 2.562.204,00 |
| 28.03.2025 | 6,52 | 6,68 | 6,36 | 6,50 | -0,38% | 944.499,00 |
| 27.03.2025 | 6,47 | 6,56 | 6,37 | 6,53 | 0,85% | 1.176.345,00 |
| 26.03.2025 | 6,58 | 6,69 | 6,39 | 6,47 | -2,12% | 1.045.374,00 |
| 25.03.2025 | 6,44 | 6,79 | 6,37 | 6,61 | 3,28% | 998.809,00 |
| 24.03.2025 | 6,33 | 6,52 | 6,22 | 6,40 | -1,08% | 1.007.413,00 |
| 21.03.2025 | 6,52 | 6,62 | 6,37 | 6,47 | -2,12% | 3.742.647,00 |
| 20.03.2025 | 6,75 | 6,79 | 6,60 | 6,61 | -2,94% | 1.059.080,00 |
| 19.03.2025 | 6,98 | 6,98 | 6,60 | 6,81 | 3,81% | 1.733.927,00 |
| 18.03.2025 | 6,70 | 7,14 | 6,40 | 6,56 | 0,31% | 2.443.419,00 |
| 17.03.2025 | 6,73 | 6,73 | 6,38 | 6,54 | -3,11% | 1.950.377,00 |
| 14.03.2025 | 6,29 | 6,78 | 6,28 | 6,75 | 7,31% | 1.920.132,00 |
| 13.03.2025 | 6,30 | 6,36 | 6,02 | 6,29 | -0,16% | 1.068.541,00 |
| 12.03.2025 | 6,30 | 6,49 | 5,98 | 6,30 | 0,16% | 1.757.690,00 |
| 11.03.2025 | 6,17 | 6,58 | 5,80 | 6,29 | 3,62% | 4.637.120,00 |
| 10.03.2025 | 6,59 | 7,39 | 5,70 | 6,07 | 41,16% | 57.495.571,00 |
| 07.03.2025 | 4,29 | 4,55 | 4,24 | 4,30 | 0,23% | 1.067.592,00 |
| 06.03.2025 | 4,33 | 4,48 | 4,29 | 4,29 | -2,28% | 715.129,00 |
| 05.03.2025 | 4,56 | 4,59 | 4,24 | 4,39 | -0,90% | 644.572,00 |
| 04.03.2025 | 4,34 | 4,52 | 4,22 | 4,43 | 3,99% | 1.108.950,00 |
| 03.03.2025 | 4,53 | 4,59 | 4,25 | 4,26 | -5,75% | 833.197,00 |
| 28.02.2025 | 4,49 | 4,70 | 4,17 | 4,52 | 0,33% | 767.629,00 |
| 27.02.2025 | 4,49 | 4,79 | 4,36 | 4,51 | -0,11% | 867.592,00 |
| 26.02.2025 | 4,41 | 4,71 | 4,39 | 4,51 | 0,00% | 571.020,00 |
| 25.02.2025 | 4,31 | 4,54 | 4,09 | 4,51 | 4,40% | 1.115.838,00 |
| 24.02.2025 | 4,73 | 4,73 | 4,29 | 4,32 | -6,09% | 1.767.580,00 |
| 21.02.2025 | 5,00 | 5,05 | 4,55 | 4,60 | -4,17% | 1.897.190,00 |
| 20.02.2025 | 4,78 | 4,89 | 4,56 | 4,80 | 5,03% | 3.596.864,00 |
| 19.02.2025 | 4,22 | 4,59 | 4,11 | 4,57 | 8,29% | 848.445,00 |
| 18.02.2025 | 4,05 | 4,29 | 3,96 | 4,22 | 3,69% | 969.964,00 |
| 14.02.2025 | 4,04 | 4,13 | 3,93 | 4,07 | 1,50% | 682.031,00 |
| 13.02.2025 | 4,10 | 4,14 | 3,95 | 4,01 | -0,99% | 324.399,00 |
| 12.02.2025 | 3,90 | 4,09 | 3,77 | 4,05 | 2,27% | 244.656,00 |
| 11.02.2025 | 3,98 | 4,04 | 3,79 | 3,96 | -2,46% | 564.725,00 |
| 10.02.2025 | 4,23 | 4,30 | 4,01 | 4,06 | -4,25% | 491.297,00 |
| 07.02.2025 | 4,25 | 4,35 | 4,13 | 4,24 | -0,47% | 484.591,00 |