THX Pharma ALTHX
EURONEXT · Frankreich · Gesundheitstechnologie
€3,40-0,01 (-0,29 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,40 | -0,29 % | €3,37 | €3,45 | €3,30 | 72,24K |
| 2026-09-30 | €3,41 | -3,26 % | €3,57 | €3,57 | €3,30 | 110,30K |
| 2026-09-29 | €3,53 | +4,14 % | €3,42 | €3,60 | €3,42 | 97,78K |
| 2026-09-28 | €3,38 | -0,44 % | €3,38 | €3,45 | €3,38 | 41,39K |
| 2026-09-25 | €3,40 | -0,58 % | €3,39 | €3,45 | €3,35 | 56,19K |
| 2026-09-24 | €3,42 | +1,79 % | €3,38 | €3,57 | €3,35 | 91,19K |
| 2026-09-23 | €3,36 | +0,60 % | €3,36 | €3,41 | €3,34 | 37,05K |
| 2026-09-22 | €3,34 | -0,30 % | €3,35 | €3,35 | €3,27 | 39,47K |
| 2026-09-21 | €3,35 | -2,33 % | €3,41 | €3,42 | €3,35 | 45,48K |
| 2026-09-18 | €3,43 | +3,94 % | €3,32 | €3,46 | €3,31 | 52,98K |
| 2026-09-17 | €3,30 | +1,23 % | €3,25 | €3,34 | €3,25 | 48,26K |
| 2026-09-16 | €3,26 | +0,62 % | €3,25 | €3,34 | €3,23 | 57,47K |
| 2026-09-15 | €3,24 | -2,99 % | €3,36 | €3,36 | €3,20 | 62,84K |
| 2026-09-14 | €3,34 | +0,45 % | €3,36 | €3,43 | €3,31 | 55,07K |
| 2026-09-11 | €3,33 | -1,63 % | €3,40 | €3,44 | €3,30 | 94,32K |
| 2026-09-10 | €3,38 | -2,87 % | €3,46 | €3,55 | €3,38 | 75,55K |
| 2026-09-09 | €3,48 | -7,69 % | €3,89 | €3,92 | €3,42 | 392,50K |
| 2026-09-08 | €3,77 | -1,57 % | €3,84 | €3,86 | €3,76 | 33,25K |
| 2026-09-07 | €3,83 | +1,06 % | €3,80 | €3,87 | €3,72 | 77,50K |
| 2026-09-04 | €3,79 | -1,30 % | €3,88 | €3,88 | €3,72 | 74,22K |
| 2026-09-03 | €3,84 | -7,02 % | €4,08 | €4,10 | €3,83 | 211,07K |
| 2026-09-02 | €4,13 | +0,73 % | €4,39 | €4,39 | €4,01 | 196,55K |
| 2026-09-01 | €4,10 | -0,85 % | €4,21 | €4,21 | €4,01 | 38,38K |
| 2026-08-31 | €4,14 | -2,13 % | €4,24 | €4,24 | €4,12 | 43,88K |
| 2026-08-28 | €4,22 | +2,30 % | €4,15 | €4,34 | €4,15 | 72,40K |
| 2026-08-27 | €4,13 | -2,36 % | €4,22 | €4,25 | €4,11 | 38,20K |
| 2026-08-26 | €4,23 | +1,32 % | €4,16 | €4,36 | €4,11 | 100,63K |
| 2026-08-25 | €4,18 | +2,08 % | €4,14 | €4,19 | €4,14 | 15,26K |
| 2026-08-24 | €4,09 | -3,42 % | €4,24 | €4,24 | €4,09 | 37,19K |
| 2026-08-21 | €4,24 | -1,05 % | €4,28 | €4,32 | €4,14 | 43,56K |
| 2026-08-20 | €4,28 | -2,95 % | €4,43 | €4,47 | €4,16 | 62,47K |
| 2026-08-19 | €4,41 | +3,76 % | €4,26 | €4,50 | €4,23 | 96,80K |
| 2026-08-18 | €4,25 | +4,94 % | €4,07 | €4,39 | €4,05 | 179,16K |
| 2026-08-17 | €4,05 | -0,74 % | €4,07 | €4,16 | €3,96 | 89,85K |
| 2026-08-14 | €4,08 | -3,89 % | €4,20 | €4,26 | €3,96 | 230,64K |
| 2026-08-13 | €4,24 | -3,08 % | €4,34 | €4,37 | €4,20 | 83,21K |
| 2026-08-12 | €4,38 | -2,56 % | €4,49 | €4,50 | €4,25 | 131,83K |
| 2026-08-11 | €4,49 | -1,86 % | €4,58 | €4,66 | €4,43 | 69,20K |
| 2026-08-10 | €4,58 | 0,00 % | €4,52 | €4,58 | €4,46 | 56,94K |
| 2026-08-07 | €4,58 | +3,39 % | €4,39 | €4,75 | €4,39 | 173,54K |
| 2026-08-06 | €4,43 | -3,38 % | €4,64 | €4,70 | €4,36 | 186,19K |
| 2026-08-05 | €4,59 | +1,44 % | €4,53 | €4,61 | €4,41 | 90,25K |
| 2026-08-04 | €4,52 | +5,85 % | €4,30 | €4,61 | €4,30 | 267,41K |
| 2026-08-03 | €4,27 | -0,70 % | €4,31 | €4,47 | €4,13 | 154,60K |
| 2026-07-31 | €4,30 | +4,62 % | €4,11 | €4,48 | €4,10 | 359,14K |
| 2026-07-30 | €4,11 | +3,53 % | €4,00 | €4,20 | €3,87 | 173,29K |
| 2026-07-29 | €3,97 | +0,76 % | €3,95 | €4,13 | €3,93 | 98,52K |
| 2026-07-28 | €3,94 | -1,50 % | €3,98 | €4,04 | €3,93 | 63,64K |
| 2026-07-27 | €4,00 | +6,38 % | €3,83 | €4,04 | €3,75 | 114,01K |
| 2026-07-24 | €3,76 | +1,21 % | €3,72 | €3,83 | €3,68 | 26,43K |
| 2026-07-23 | €3,71 | -3,51 % | €3,81 | €3,85 | €3,71 | 37,16K |
| 2026-07-22 | €3,85 | 0,00 % | €3,87 | €3,93 | €3,78 | 53,45K |
| 2026-07-21 | €3,85 | +3,77 % | €3,76 | €3,89 | €3,67 | 67,51K |
| 2026-07-20 | €3,71 | +0,41 % | €3,67 | €3,86 | €3,67 | 37,34K |
| 2026-07-17 | €3,69 | -1,99 % | €3,79 | €3,79 | €3,66 | 28,44K |
| 2026-07-16 | €3,77 | -2,71 % | €3,88 | €3,88 | €3,65 | 86,65K |
| 2026-07-15 | €3,88 | -1,40 % | €3,86 | €3,92 | €3,78 | 57,41K |
| 2026-07-14 | €3,93 | -0,63 % | €3,91 | €3,95 | €3,84 | 43,60K |
| 2026-07-13 | €3,95 | +5,75 % | €3,78 | €4,07 | €3,75 | 294,12K |
| 2026-07-10 | €3,74 | +4,76 % | €3,58 | €3,89 | €3,58 | 145,43K |
| 2026-07-09 | €3,57 | +3,18 % | €3,44 | €3,58 | €3,44 | 46,21K |
| 2026-07-08 | €3,46 | -1,70 % | €3,54 | €3,54 | €3,37 | 27,84K |
| 2026-07-07 | €3,52 | -3,30 % | €3,64 | €3,66 | €3,52 | 23,13K |
| 2026-07-06 | €3,64 | -1,09 % | €3,66 | €3,67 | €3,51 | 69,99K |
| 2026-07-03 | €3,68 | +11,18 % | €3,29 | €3,68 | €3,29 | 105,33K |
| 2026-07-02 | €3,31 | -0,15 % | €3,28 | €3,37 | €3,28 | 37,32K |
| 2026-07-01 | €3,32 | -0,15 % | €3,34 | €3,34 | €3,23 | 42,15K |
| 2026-06-30 | €3,32 | -0,90 % | €3,36 | €3,45 | €3,32 | 35,25K |
| 2026-06-29 | €3,35 | +6,35 % | €3,15 | €3,35 | €3,14 | 45,46K |
| 2026-06-26 | €3,15 | -1,25 % | €3,21 | €3,21 | €3,13 | 75,50K |
| 2026-06-25 | €3,19 | -4,06 % | €3,31 | €3,31 | €3,16 | 77,59K |
| 2026-06-24 | €3,33 | +0,15 % | €3,36 | €3,39 | €3,31 | 84,12K |
| 2026-06-23 | €3,32 | +0,91 % | €3,32 | €3,35 | €3,22 | 86,15K |
| 2026-06-22 | €3,29 | -4,36 % | €3,38 | €3,38 | €3,27 | 84,98K |
| 2026-06-19 | €3,44 | -1,43 % | €3,50 | €3,50 | €3,34 | 93,78K |
| 2026-06-18 | €3,49 | -6,18 % | €3,70 | €3,73 | €3,46 | 116,29K |
| 2026-06-17 | €3,72 | -5,58 % | €4,04 | €4,05 | €3,56 | 342,50K |
| 2026-06-16 | €3,94 | +22,93 % | €3,42 | €4,10 | €3,38 | 868,37K |
| 2026-06-15 | €3,20 | +0,47 % | €3,24 | €3,26 | €3,13 | 49,74K |
| 2026-06-12 | €3,19 | +0,47 % | €3,24 | €3,24 | €3,13 | 19,88K |
| 2026-06-11 | €3,17 | +0,47 % | €3,16 | €3,19 | €3,12 | 27,12K |
| 2026-06-10 | €3,16 | -0,16 % | €3,32 | €3,37 | €3,06 | 123,93K |
| 2026-06-09 | €3,16 | -0,47 % | €3,26 | €3,30 | €3,07 | 78,28K |
| 2026-06-08 | €3,18 | +0,95 % | €3,10 | €3,20 | €3,08 | 34,69K |
| 2026-06-05 | €3,15 | -3,08 % | €3,17 | €3,22 | €3,10 | 74,55K |
| 2026-06-04 | €3,25 | -1,81 % | €3,33 | €3,34 | €3,04 | 135,10K |
| 2026-06-03 | €3,31 | -1,63 % | €3,37 | €3,39 | €3,30 | 69,76K |
| 2026-06-02 | €3,37 | -5,21 % | €3,57 | €3,59 | €3,33 | 142,28K |
| 2026-06-01 | €3,55 | -5,08 % | €3,81 | €3,84 | €3,51 | 113,71K |
| 2026-05-29 | €3,74 | +0,54 % | €3,79 | €3,86 | €3,66 | 89,46K |