12,830$
7,82%
Echtzeit-Aktienkurs Trevi Therapeutics
Bid:
Ask:
Aktienkurse zur Trevi Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,11 | 13,11 | 11,93 | 12,83 | 7,82% | 1.827.817,00 |
| 19.10.2026 | 12,00 | 12,22 | 11,75 | 11,90 | 0,17% | 1.572.270,00 |
| 16.10.2026 | 12,08 | 12,08 | 11,70 | 11,88 | -1,82% | 2.719.146,00 |
| 15.10.2026 | 12,06 | 12,39 | 11,99 | 12,10 | 0,29% | 1.702.593,00 |
| 14.10.2026 | 12,03 | 12,55 | 12,00 | 12,07 | -1,83% | 2.994.320,00 |
| 13.10.2026 | 12,86 | 13,19 | 12,29 | 12,29 | -4,95% | 1.549.322,00 |
| 12.10.2026 | 13,14 | 13,46 | 12,81 | 12,93 | -1,97% | 4.721.027,00 |
| 09.10.2026 | 13,09 | 13,30 | 12,52 | 13,19 | 2,89% | 5.029.875,00 |
| 08.10.2026 | 12,96 | 13,28 | 12,33 | 12,82 | -2,44% | 6.351.936,00 |
| 07.10.2026 | 12,94 | 13,53 | 12,84 | 13,14 | -0,30% | 5.202.869,00 |
| 06.10.2026 | 13,83 | 13,97 | 13,00 | 13,18 | -3,94% | 4.977.932,00 |
| 05.10.2026 | 13,97 | 14,11 | 13,51 | 13,72 | -1,37% | 1.719.293,00 |
| 02.10.2026 | 14,38 | 14,55 | 13,72 | 13,91 | -1,90% | 2.080.279,00 |
| 01.10.2026 | 14,30 | 14,66 | 14,08 | 14,18 | -0,98% | 3.062.664,00 |
| 30.09.2026 | 14,48 | 14,77 | 14,27 | 14,32 | -0,76% | 2.725.664,00 |
| 29.09.2026 | 14,40 | 14,75 | 14,15 | 14,43 | 0,28% | 2.044.721,00 |
| 28.09.2026 | 14,30 | 14,57 | 14,17 | 14,39 | -0,14% | 1.613.730,00 |
| 25.09.2026 | 14,68 | 14,75 | 14,33 | 14,41 | -1,77% | 1.364.965,00 |
| 24.09.2026 | 14,27 | 14,72 | 14,00 | 14,67 | 1,45% | 1.694.988,00 |
| 23.09.2026 | 15,08 | 15,20 | 14,41 | 14,46 | -5,18% | 1.335.041,00 |
| 22.09.2026 | 15,15 | 15,27 | 14,92 | 15,25 | 2,42% | 1.231.548,00 |
| 21.09.2026 | 14,96 | 15,11 | 14,59 | 14,89 | -0,40% | 1.633.208,00 |
| 18.09.2026 | 15,17 | 15,38 | 14,81 | 14,95 | -1,71% | 2.138.489,00 |
| 17.09.2026 | 15,38 | 15,57 | 15,02 | 15,21 | 1,23% | 1.498.736,00 |
| 16.09.2026 | 15,19 | 15,33 | 14,81 | 15,03 | -0,23% | 2.277.361,00 |
| 15.09.2026 | 15,88 | 15,88 | 14,78 | 15,06 | -5,22% | 2.568.190,00 |
| 14.09.2026 | 16,00 | 16,17 | 15,82 | 15,89 | -0,06% | 1.062.473,00 |
| 11.09.2026 | 16,20 | 16,57 | 15,87 | 15,90 | -0,06% | 2.016.067,00 |
| 10.09.2026 | 16,51 | 16,51 | 15,71 | 15,91 | -4,39% | 1.249.973,00 |
| 09.09.2026 | 16,83 | 17,03 | 16,51 | 16,64 | -1,07% | 959.509,00 |
| 08.09.2026 | 16,94 | 17,18 | 16,59 | 16,82 | -2,55% | 1.472.920,00 |
| 04.09.2026 | 16,88 | 17,32 | 16,80 | 17,26 | 1,11% | 856.672,00 |
| 03.09.2026 | 17,09 | 17,15 | 16,47 | 17,07 | 0,12% | 1.427.939,00 |
| 02.09.2026 | 16,69 | 17,12 | 16,22 | 17,05 | 2,96% | 1.350.083,00 |
| 01.09.2026 | 16,40 | 16,73 | 16,32 | 16,56 | -0,24% | 944.891,00 |
| 31.08.2026 | 16,66 | 16,74 | 16,08 | 16,60 | -1,13% | 1.871.354,00 |
| 28.08.2026 | 17,88 | 18,09 | 16,63 | 16,79 | -6,54% | 1.972.140,00 |
| 27.08.2026 | 17,85 | 18,11 | 17,61 | 17,97 | 0,20% | 1.231.223,00 |
| 26.08.2026 | 17,89 | 18,01 | 17,42 | 17,93 | -0,14% | 1.207.760,00 |
| 25.08.2026 | 18,36 | 18,59 | 17,69 | 17,96 | -0,80% | 2.138.730,00 |
| 24.08.2026 | 17,86 | 18,13 | 17,24 | 18,10 | 0,78% | 1.229.864,00 |
| 21.08.2026 | 18,44 | 18,54 | 17,83 | 17,96 | -1,70% | 1.136.342,00 |
| 20.08.2026 | 18,59 | 18,99 | 18,15 | 18,27 | -2,87% | 1.249.153,00 |
| 19.08.2026 | 19,29 | 19,30 | 18,50 | 18,81 | -0,16% | 1.977.363,00 |
| 18.08.2026 | 18,46 | 18,97 | 18,18 | 18,84 | 1,89% | 1.747.770,00 |
| 17.08.2026 | 18,26 | 18,57 | 18,17 | 18,49 | 0,16% | 867.360,00 |
| 14.08.2026 | 17,98 | 18,54 | 17,63 | 18,46 | 1,76% | 1.389.767,00 |
| 13.08.2026 | 18,03 | 18,63 | 17,68 | 18,14 | 2,37% | 2.079.803,00 |
| 12.08.2026 | 17,97 | 18,06 | 17,60 | 17,72 | -0,45% | 1.226.930,00 |
| 11.08.2026 | 18,11 | 18,39 | 17,52 | 17,80 | 0,00% | 1.322.180,00 |
| 10.08.2026 | 18,48 | 18,84 | 17,78 | 17,80 | -3,84% | 1.022.905,00 |
| 07.08.2026 | 19,26 | 19,26 | 17,90 | 18,51 | 0,11% | 2.194.695,00 |
| 06.08.2026 | 18,67 | 18,82 | 18,10 | 18,49 | -0,86% | 1.960.055,00 |
| 05.08.2026 | 19,00 | 19,30 | 18,46 | 18,65 | -0,48% | 1.501.886,00 |
| 04.08.2026 | 18,30 | 18,77 | 18,00 | 18,74 | 4,75% | 2.484.515,00 |
| 03.08.2026 | 18,33 | 18,42 | 17,46 | 17,89 | -1,97% | 1.255.641,00 |
| 31.07.2026 | 18,49 | 18,49 | 17,64 | 18,25 | -0,79% | 1.350.335,00 |
| 30.07.2026 | 18,04 | 18,65 | 17,81 | 18,40 | 1,69% | 1.515.158,00 |
| 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 |