Theraclion SA ALTHE
EURONEXT · Frankreich · Gesundheitstechnologie
€0,6800-0,01 (-2,02 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,69 | -0,86 % | €0,70 | €0,71 | €0,69 | 26,49K |
| 2026-09-29 | €0,70 | -2,37 % | €0,72 | €0,72 | €0,70 | 54,04K |
| 2026-09-28 | €0,72 | -4,40 % | €0,75 | €0,75 | €0,72 | 42,63K |
| 2026-09-25 | €0,75 | +9,97 % | €0,68 | €0,76 | €0,67 | 241,87K |
| 2026-09-24 | €0,68 | -0,44 % | €0,69 | €0,69 | €0,68 | 28,61K |
| 2026-09-23 | €0,69 | -2,70 % | €0,70 | €0,70 | €0,69 | 37,15K |
| 2026-09-22 | €0,70 | -0,56 % | €0,71 | €0,71 | €0,69 | 58,37K |
| 2026-09-21 | €0,71 | -0,28 % | €0,68 | €0,75 | €0,68 | 220,79K |
| 2026-09-18 | €0,71 | +4,72 % | €0,68 | €0,73 | €0,68 | 73,88K |
| 2026-09-17 | €0,68 | +2,26 % | €0,65 | €0,68 | €0,65 | 46,32K |
| 2026-09-16 | €0,66 | +3,59 % | €0,65 | €0,69 | €0,65 | 55,23K |
| 2026-09-15 | €0,64 | +0,95 % | €0,63 | €0,66 | €0,63 | 19,05K |
| 2026-09-14 | €0,63 | -2,76 % | €0,65 | €0,66 | €0,63 | 85,10K |
| 2026-09-11 | €0,65 | -4,96 % | €0,69 | €0,69 | €0,65 | 146,75K |
| 2026-09-10 | €0,69 | -2,00 % | €0,69 | €0,69 | €0,68 | 40,30K |
| 2026-09-09 | €0,70 | +2,19 % | €0,69 | €0,70 | €0,69 | 42,97K |
| 2026-09-08 | €0,69 | -1,30 % | €0,71 | €0,71 | €0,68 | 19,12K |
| 2026-09-07 | €0,69 | -5,19 % | €0,72 | €0,75 | €0,68 | 49,17K |
| 2026-09-04 | €0,73 | 0,00 % | €0,71 | €0,73 | €0,67 | 175,50K |
| 2026-09-03 | €0,73 | +8,77 % | €0,69 | €0,76 | €0,69 | 246,26K |
| 2026-09-02 | €0,67 | -12,60 % | €0,73 | €0,73 | €0,66 | 191,95K |
| 2026-09-01 | €0,77 | +2,67 % | €0,75 | €0,80 | €0,71 | 361,65K |
| 2026-08-31 | €0,75 | +12,28 % | €0,68 | €0,75 | €0,67 | 407,85K |
| 2026-08-28 | €0,67 | +6,71 % | €0,64 | €0,67 | €0,62 | 116,91K |
| 2026-08-27 | €0,63 | -2,95 % | €0,65 | €0,65 | €0,63 | 43,23K |
| 2026-08-26 | €0,64 | +1,74 % | €0,64 | €0,66 | €0,63 | 47,21K |
| 2026-08-25 | €0,63 | -0,94 % | €0,64 | €0,65 | €0,62 | 50,74K |
| 2026-08-24 | €0,64 | -1,08 % | €0,66 | €0,68 | €0,64 | 113,61K |
| 2026-08-21 | €0,65 | -1,67 % | €0,65 | €0,66 | €0,65 | 23,75K |
| 2026-08-20 | €0,66 | +0,46 % | €0,65 | €0,67 | €0,65 | 6,86K |
| 2026-08-19 | €0,65 | +2,34 % | €0,65 | €0,66 | €0,63 | 29,66K |
| 2026-08-18 | €0,64 | -3,18 % | €0,66 | €0,66 | €0,63 | 70,62K |
| 2026-08-17 | €0,66 | -1,05 % | €0,67 | €0,67 | €0,64 | 47,43K |
| 2026-08-14 | €0,67 | +2,45 % | €0,65 | €0,71 | €0,65 | 154,28K |
| 2026-08-13 | €0,65 | +4,99 % | €0,62 | €0,67 | €0,62 | 202,65K |
| 2026-08-12 | €0,62 | -1,27 % | €0,63 | €0,64 | €0,62 | 42,12K |
| 2026-08-11 | €0,63 | +5,89 % | €0,59 | €0,65 | €0,59 | 226,33K |
| 2026-08-10 | €0,59 | -1,66 % | €0,59 | €0,60 | €0,59 | 48,93K |
| 2026-08-07 | €0,60 | 0,00 % | €0,60 | €0,62 | €0,60 | 26,77K |
| 2026-08-06 | €0,60 | -0,98 % | €0,62 | €0,62 | €0,59 | 4,09K |
| 2026-08-05 | €0,61 | -3,33 % | €0,63 | €0,64 | €0,59 | 16,94K |
| 2026-08-04 | €0,63 | +7,50 % | €0,59 | €0,64 | €0,59 | 116,35K |
| 2026-08-03 | €0,59 | +1,03 % | €0,58 | €0,60 | €0,58 | 19,16K |
| 2026-07-31 | €0,58 | -2,19 % | €0,59 | €0,59 | €0,54 | 110,49K |
| 2026-07-30 | €0,59 | -0,17 % | €0,60 | €0,60 | €0,58 | 43,39K |
| 2026-07-29 | €0,60 | -0,17 % | €0,60 | €0,60 | €0,59 | 20,02K |
| 2026-07-28 | €0,60 | +0,51 % | €0,60 | €0,60 | €0,60 | 7,21K |
| 2026-07-27 | €0,59 | 0,00 % | €0,60 | €0,61 | €0,59 | 57,25K |
| 2026-07-24 | €0,59 | -10,15 % | €0,62 | €0,62 | €0,56 | 228,33K |
| 2026-07-23 | €0,66 | -0,90 % | €0,67 | €0,67 | €0,64 | 4,39K |
| 2026-07-22 | €0,67 | +1,68 % | €0,65 | €0,67 | €0,63 | 53,34K |
| 2026-07-21 | €0,65 | +4,30 % | €0,63 | €0,67 | €0,63 | 17,14K |
| 2026-07-20 | €0,63 | -7,65 % | €0,65 | €0,68 | €0,63 | 22,47K |
| 2026-07-17 | €0,68 | -0,73 % | €0,69 | €0,69 | €0,63 | 42,81K |
| 2026-07-16 | €0,69 | +2,24 % | €0,66 | €0,69 | €0,66 | 23,34K |
| 2026-07-15 | €0,67 | +1,36 % | €0,66 | €0,68 | €0,66 | 27,09K |
| 2026-07-14 | €0,66 | -1,49 % | €0,68 | €0,68 | €0,66 | 2,32K |
| 2026-07-13 | €0,67 | -1,61 % | €0,68 | €0,68 | €0,66 | 18,09K |
| 2026-07-10 | €0,68 | +1,79 % | €0,67 | €0,69 | €0,66 | 31,73K |
| 2026-07-09 | €0,67 | +1,67 % | €0,66 | €0,67 | €0,66 | 17,48K |
| 2026-07-08 | €0,66 | -1,64 % | €0,67 | €0,67 | €0,64 | 41,28K |
| 2026-07-07 | €0,67 | -2,33 % | €0,69 | €0,69 | €0,65 | 66,22K |
| 2026-07-06 | €0,69 | +10,47 % | €0,63 | €0,69 | €0,62 | 132,20K |
| 2026-07-03 | €0,62 | -5,05 % | €0,64 | €0,65 | €0,62 | 65,37K |
| 2026-07-02 | €0,65 | -2,82 % | €0,67 | €0,67 | €0,65 | 26,02K |
| 2026-07-01 | €0,67 | +7,17 % | €0,63 | €0,69 | €0,61 | 107,25K |
| 2026-06-30 | €0,63 | -1,10 % | €0,64 | €0,64 | €0,61 | 118,07K |
| 2026-06-29 | €0,63 | -3,93 % | €0,66 | €0,66 | €0,63 | 47,14K |
| 2026-06-26 | €0,66 | +0,30 % | €0,66 | €0,70 | €0,63 | 209,54K |
| 2026-06-25 | €0,66 | -0,15 % | €0,66 | €0,66 | €0,65 | 42,70K |
| 2026-06-24 | €0,66 | -3,23 % | €0,66 | €0,67 | €0,65 | 38,44K |
| 2026-06-23 | €0,68 | +5,08 % | €0,65 | €0,70 | €0,63 | 167,85K |
| 2026-06-22 | €0,65 | -7,29 % | €0,68 | €0,68 | €0,63 | 233,19K |
| 2026-06-19 | €0,70 | -6,67 % | €0,75 | €0,75 | €0,68 | 267,28K |
| 2026-06-18 | €0,75 | -2,22 % | €0,74 | €0,80 | €0,72 | 258,45K |
| 2026-06-17 | €0,77 | +2,40 % | €0,74 | €0,79 | €0,74 | 275,20K |
| 2026-06-16 | €0,75 | +2,60 % | €0,73 | €0,79 | €0,72 | 219,57K |
| 2026-06-15 | €0,73 | -2,41 % | €0,76 | €0,76 | €0,72 | 102,81K |
| 2026-06-12 | €0,75 | +1,08 % | €0,74 | €0,75 | €0,70 | 130,98K |
| 2026-06-11 | €0,74 | -2,37 % | €0,76 | €0,76 | €0,72 | 279,79K |
| 2026-06-10 | €0,76 | +3,84 % | €0,73 | €0,78 | €0,68 | 348,18K |
| 2026-06-09 | €0,73 | -12,05 % | €0,87 | €0,88 | €0,71 | 1,03M |
| 2026-06-08 | €0,83 | +10,81 % | €0,74 | €0,83 | €0,68 | 575,91K |
| 2026-06-05 | €0,75 | +7,15 % | €0,74 | €0,79 | €0,70 | 937,99K |
| 2026-06-04 | €0,70 | -4,25 % | €0,70 | €0,72 | €0,68 | 164,07K |
| 2026-06-03 | €0,73 | +2,82 % | €0,71 | €0,75 | €0,69 | 147,10K |
| 2026-06-02 | €0,71 | -5,33 % | €0,75 | €0,75 | €0,69 | 165,77K |
| 2026-06-01 | €0,75 | +7,76 % | €0,72 | €0,75 | €0,70 | 222,14K |
| 2026-05-29 | €0,70 | -3,33 % | €0,71 | €0,75 | €0,65 | 434,13K |
| 2026-05-28 | €0,72 | +16,13 % | €0,62 | €0,75 | €0,61 | 854,91K |