10,190$
4,94%
Echtzeit-Aktienkurs Trevi Therapeutics
Bid:
Ask:
Aktienkurse zur Trevi Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,45 | 10,31 | 9,28 | 10,19 | 4,94% | 2.566.521,00 |
| 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 |
| 28.07.2025 | 7,89 | 7,95 | 7,52 | 7,64 | -2,92% | 1.862.474,00 |
| 25.07.2025 | 7,89 | 7,97 | 7,65 | 7,87 | 0,38% | 1.654.925,00 |
| 24.07.2025 | 7,82 | 7,99 | 7,60 | 7,84 | -0,63% | 3.796.862,00 |
| 23.07.2025 | 7,05 | 8,11 | 7,00 | 7,89 | 12,71% | 3.722.511,00 |
| 22.07.2025 | 6,85 | 7,02 | 6,67 | 7,00 | 2,64% | 1.724.778,00 |
| 21.07.2025 | 6,85 | 6,98 | 6,71 | 6,82 | -0,58% | 1.129.304,00 |
| 18.07.2025 | 6,92 | 7,19 | 6,80 | 6,86 | 0,29% | 2.262.407,00 |
| 17.07.2025 | 6,71 | 7,03 | 6,69 | 6,84 | 1,94% | 1.575.597,00 |
| 16.07.2025 | 6,86 | 6,93 | 6,61 | 6,71 | -2,19% | 2.557.971,00 |
| 15.07.2025 | 7,03 | 7,05 | 6,80 | 6,86 | -2,14% | 1.568.800,00 |
| 14.07.2025 | 6,57 | 7,03 | 6,50 | 7,01 | 7,02% | 1.702.957,00 |
| 11.07.2025 | 6,40 | 6,60 | 6,25 | 6,55 | 2,18% | 1.442.154,00 |
| 10.07.2025 | 6,14 | 6,42 | 6,03 | 6,41 | 3,89% | 1.549.475,00 |
| 09.07.2025 | 5,97 | 6,34 | 5,93 | 6,17 | 5,38% | 1.563.632,00 |
| 08.07.2025 | 5,94 | 6,09 | 5,79 | 5,86 | -1,60% | 1.270.702,00 |
| 07.07.2025 | 5,90 | 6,07 | 5,78 | 5,95 | 0,00% | 1.334.287,00 |
| 03.07.2025 | 5,98 | 6,00 | 5,71 | 5,95 | -0,50% | 993.025,00 |
| 02.07.2025 | 5,69 | 6,08 | 5,53 | 5,98 | 4,91% | 2.843.783,00 |
| 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 |