18,390$
1,66%
Echtzeit-Aktienkurs Trevi Therapeutics
Bid:
Ask:
Aktienkurse zur Trevi Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,04 | 18,65 | 17,81 | 18,40 | 1,71% | 1.515.254,00 |
| 29.07.2026 | 18,33 | 18,53 | 17,69 | 18,09 | -1,84% | 1.428.147,00 |
| 28.07.2026 | 18,27 | 18,59 | 17,96 | 18,43 | 1,71% | 1.664.180,00 |
| 27.07.2026 | 17,74 | 18,46 | 17,60 | 18,12 | 3,34% | 1.740.473,00 |
| 24.07.2026 | 17,36 | 17,54 | 16,92 | 17,54 | 2,07% | 1.652.411,00 |
| 23.07.2026 | 17,01 | 17,64 | 16,96 | 17,18 | -0,89% | 2.375.395,00 |
| 22.07.2026 | 17,90 | 18,06 | 17,21 | 17,34 | -4,57% | 1.296.588,00 |
| 21.07.2026 | 17,15 | 18,26 | 17,01 | 18,17 | 8,35% | 2.239.537,00 |
| 20.07.2026 | 19,28 | 19,37 | 16,62 | 16,77 | -12,09% | 3.045.416,00 |
| 17.07.2026 | 17,59 | 20,22 | 17,23 | 19,07 | 9,79% | 8.312.192,00 |
| 16.07.2026 | 17,97 | 18,13 | 17,02 | 17,37 | -4,30% | 3.119.165,00 |
| 15.07.2026 | 18,31 | 18,31 | 17,25 | 18,15 | 1,34% | 1.906.915,00 |
| 14.07.2026 | 16,55 | 18,08 | 16,24 | 17,91 | 8,48% | 2.523.763,00 |
| 13.07.2026 | 17,73 | 17,74 | 16,36 | 16,51 | -7,46% | 2.284.355,00 |
| 10.07.2026 | 18,32 | 18,33 | 17,52 | 17,84 | -3,02% | 1.027.148,00 |
| 09.07.2026 | 18,71 | 18,94 | 18,32 | 18,40 | -1,05% | 1.549.283,00 |
| 08.07.2026 | 19,51 | 19,62 | 18,17 | 18,59 | -4,62% | 2.554.850,00 |
| 07.07.2026 | 17,99 | 20,15 | 17,91 | 19,49 | 8,58% | 5.525.762,00 |
| 06.07.2026 | 18,07 | 18,40 | 17,83 | 17,95 | 0,11% | 2.369.239,00 |
| 02.07.2026 | 17,73 | 18,25 | 17,51 | 17,93 | 1,87% | 2.206.588,00 |
| 01.07.2026 | 18,59 | 18,93 | 17,51 | 17,60 | -5,55% | 3.045.862,00 |
| 30.06.2026 | 18,49 | 19,26 | 18,41 | 18,64 | 0,08% | 3.102.712,00 |
| 29.06.2026 | 18,15 | 18,86 | 17,79 | 18,62 | 2,59% | 2.887.812,00 |
| 26.06.2026 | 17,92 | 18,32 | 17,62 | 18,15 | 0,83% | 6.901.834,00 |
| 25.06.2026 | 17,48 | 18,12 | 17,33 | 18,00 | 2,74% | 3.596.262,00 |
| 24.06.2026 | 17,46 | 17,99 | 17,31 | 17,52 | 0,98% | 1.918.259,00 |
| 23.06.2026 | 17,49 | 18,16 | 17,34 | 17,35 | -1,98% | 3.276.732,00 |
| 22.06.2026 | 17,41 | 18,11 | 17,16 | 17,70 | 2,85% | 2.458.357,00 |
| 18.06.2026 | 16,90 | 17,61 | 16,48 | 17,21 | 5,13% | 2.960.142,00 |
| 17.06.2026 | 15,57 | 16,80 | 15,41 | 16,37 | 6,30% | 2.673.285,00 |
| 16.06.2026 | 14,67 | 15,64 | 14,15 | 15,40 | 4,90% | 3.429.934,00 |
| 15.06.2026 | 14,41 | 15,03 | 14,38 | 14,68 | 3,31% | 1.350.665,00 |
| 12.06.2026 | 13,55 | 14,78 | 13,52 | 14,21 | 5,57% | 1.513.465,00 |
| 11.06.2026 | 13,48 | 13,80 | 13,31 | 13,46 | 0,45% | 641.867,00 |
| 10.06.2026 | 13,50 | 13,90 | 13,26 | 13,40 | -1,40% | 931.509,00 |
| 09.06.2026 | 13,65 | 13,89 | 13,20 | 13,59 | 0,67% | 1.318.599,00 |
| 08.06.2026 | 13,55 | 13,64 | 13,33 | 13,50 | 1,28% | 696.382,00 |
| 05.06.2026 | 13,70 | 13,93 | 13,31 | 13,33 | -4,31% | 729.271,00 |
| 04.06.2026 | 13,59 | 14,09 | 13,48 | 13,93 | 3,49% | 877.514,00 |
| 03.06.2026 | 13,50 | 13,56 | 13,35 | 13,46 | -0,30% | 720.172,00 |
| 02.06.2026 | 13,92 | 13,95 | 13,42 | 13,50 | -3,30% | 925.777,00 |
| 01.06.2026 | 14,05 | 14,18 | 13,72 | 13,96 | -1,27% | 1.121.474,00 |
| 29.05.2026 | 14,32 | 14,56 | 14,11 | 14,14 | -2,15% | 1.007.472,00 |
| 28.05.2026 | 14,42 | 14,61 | 14,06 | 14,45 | -0,07% | 922.514,00 |
| 27.05.2026 | 14,51 | 14,75 | 14,21 | 14,46 | 0,49% | 773.139,00 |
| 26.05.2026 | 14,31 | 14,47 | 14,03 | 14,39 | 1,84% | 1.062.563,00 |
| 22.05.2026 | 14,23 | 14,50 | 14,12 | 14,13 | -0,21% | 1.323.227,00 |
| 21.05.2026 | 13,78 | 14,48 | 13,66 | 14,16 | 2,02% | 957.430,00 |
| 20.05.2026 | 13,30 | 13,95 | 13,24 | 13,88 | 4,91% | 1.260.988,00 |
| 19.05.2026 | 13,37 | 13,52 | 13,12 | 13,23 | -1,56% | 1.213.082,00 |
| 18.05.2026 | 14,28 | 14,47 | 13,22 | 13,44 | -5,35% | 1.410.111,00 |
| 15.05.2026 | 14,82 | 14,99 | 14,06 | 14,20 | -5,90% | 896.407,00 |
| 14.05.2026 | 15,27 | 15,27 | 14,67 | 15,09 | -1,11% | 1.311.797,00 |
| 13.05.2026 | 14,94 | 15,79 | 14,69 | 15,26 | 3,32% | 1.914.329,00 |
| 12.05.2026 | 14,81 | 15,10 | 14,55 | 14,77 | -0,81% | 1.128.152,00 |
| 11.05.2026 | 14,50 | 14,95 | 14,30 | 14,89 | 2,69% | 1.131.633,00 |
| 08.05.2026 | 14,47 | 15,35 | 14,39 | 14,50 | 3,20% | 1.990.825,00 |
| 07.05.2026 | 14,22 | 14,26 | 13,36 | 14,05 | -1,61% | 2.118.600,00 |
| 06.05.2026 | 14,14 | 14,44 | 13,65 | 14,28 | -2,59% | 1.727.145,00 |
| 05.05.2026 | 14,49 | 14,78 | 14,28 | 14,66 | 1,95% | 1.018.669,00 |
| 04.05.2026 | 13,78 | 14,67 | 13,69 | 14,38 | 3,68% | 2.379.117,00 |
| 01.05.2026 | 13,86 | 14,06 | 13,71 | 13,87 | 0,80% | 1.138.252,00 |
| 30.04.2026 | 14,03 | 14,19 | 13,11 | 13,76 | -0,43% | 2.857.407,00 |
| 29.04.2026 | 13,67 | 14,16 | 13,53 | 13,82 | -0,14% | 1.581.756,00 |
| 28.04.2026 | 14,24 | 14,57 | 13,51 | 13,84 | -3,01% | 1.161.740,00 |
| 27.04.2026 | 14,48 | 14,89 | 14,19 | 14,27 | -0,97% | 1.276.703,00 |
| 24.04.2026 | 14,00 | 14,46 | 14,00 | 14,41 | 1,59% | 970.261,00 |
| 23.04.2026 | 14,78 | 14,89 | 13,95 | 14,19 | -4,16% | 1.789.765,00 |
| 22.04.2026 | 14,72 | 15,10 | 14,54 | 14,80 | 1,23% | 1.339.944,00 |
| 21.04.2026 | 15,40 | 15,52 | 14,42 | 14,62 | -5,03% | 2.309.744,00 |
| 20.04.2026 | 15,22 | 16,12 | 15,05 | 15,40 | 1,08% | 3.824.426,00 |
| 17.04.2026 | 14,43 | 15,76 | 13,82 | 15,23 | 4,75% | 7.258.633,00 |
| 16.04.2026 | 14,25 | 14,75 | 14,02 | 14,54 | 1,89% | 943.674,00 |
| 15.04.2026 | 14,02 | 14,33 | 13,76 | 14,27 | 1,64% | 743.563,00 |
| 14.04.2026 | 13,29 | 14,09 | 13,23 | 14,04 | 5,33% | 1.430.762,00 |
| 13.04.2026 | 13,19 | 13,40 | 12,93 | 13,33 | 1,06% | 869.613,00 |
| 10.04.2026 | 13,43 | 13,43 | 12,76 | 13,19 | -0,83% | 973.542,00 |
| 09.04.2026 | 12,90 | 13,60 | 12,76 | 13,30 | 1,76% | 1.136.045,00 |
| 08.04.2026 | 13,41 | 13,59 | 12,74 | 13,07 | -0,31% | 1.077.350,00 |
| 07.04.2026 | 12,62 | 13,30 | 12,32 | 13,11 | 2,34% | 1.445.340,00 |
| 06.04.2026 | 11,90 | 13,06 | 11,68 | 12,81 | 7,29% | 1.804.320,00 |
| 02.04.2026 | 11,51 | 12,28 | 11,27 | 11,94 | 3,20% | 1.218.906,00 |
| 01.04.2026 | 11,98 | 12,56 | 11,42 | 11,57 | -3,02% | 1.382.986,00 |
| 31.03.2026 | 11,36 | 12,07 | 11,34 | 11,93 | 6,61% | 972.351,00 |
| 30.03.2026 | 11,30 | 11,65 | 10,95 | 11,19 | -1,24% | 962.227,00 |
| 27.03.2026 | 11,69 | 11,97 | 11,01 | 11,33 | -3,98% | 1.429.522,00 |
| 26.03.2026 | 11,26 | 12,20 | 11,19 | 11,80 | 3,15% | 1.371.795,00 |
| 25.03.2026 | 10,83 | 11,74 | 10,74 | 11,44 | 7,52% | 1.137.307,00 |
| 24.03.2026 | 10,63 | 10,71 | 10,25 | 10,64 | -1,02% | 1.320.132,00 |
| 23.03.2026 | 10,96 | 11,00 | 10,40 | 10,75 | 1,32% | 2.040.839,00 |
| 20.03.2026 | 10,74 | 11,08 | 10,37 | 10,61 | -0,84% | 2.296.889,00 |
| 19.03.2026 | 10,75 | 10,85 | 10,47 | 10,70 | -0,09% | 1.240.208,00 |
| 18.03.2026 | 11,87 | 12,03 | 10,60 | 10,71 | -4,29% | 1.764.471,00 |
| 17.03.2026 | 11,16 | 11,28 | 10,94 | 11,19 | 0,27% | 1.016.342,00 |
| 16.03.2026 | 11,21 | 11,67 | 11,12 | 11,16 | 1,36% | 893.566,00 |
| 13.03.2026 | 11,22 | 11,42 | 10,86 | 11,01 | -1,70% | 984.177,00 |
| 12.03.2026 | 11,72 | 11,77 | 10,79 | 11,20 | -6,20% | 1.011.701,00 |
| 11.03.2026 | 11,76 | 12,15 | 11,60 | 11,94 | 1,53% | 779.305,00 |
| 10.03.2026 | 11,70 | 12,17 | 11,14 | 11,76 | 0,51% | 1.546.059,00 |
| 09.03.2026 | 12,86 | 13,29 | 11,56 | 11,70 | -12,03% | 1.859.731,00 |