TG Therapeutics, Inc. TGTX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$53,62-2,16 (-3,87 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · 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 | $53,62 | -3,87 % | $55,53 | $56,12 | $53,59 | 2,12M |
| 2026-09-30 | $55,78 | -0,73 % | $56,41 | $56,98 | $55,35 | 1,91M |
| 2026-09-29 | $56,19 | 0,00 % | $56,04 | $56,68 | $54,79 | 1,61M |
| 2026-09-28 | $56,19 | -2,16 % | $57,35 | $57,66 | $55,88 | 1,44M |
| 2026-09-25 | $57,43 | -0,16 % | $57,97 | $58,69 | $56,61 | 1,31M |
| 2026-09-24 | $57,52 | +2,71 % | $55,95 | $57,55 | $55,09 | 1,14M |
| 2026-09-23 | $56,00 | -3,63 % | $58,11 | $58,25 | $54,78 | 2,12M |
| 2026-09-22 | $58,11 | +1,66 % | $57,41 | $58,62 | $56,56 | 2,08M |
| 2026-09-21 | $57,16 | +0,51 % | $57,23 | $58,92 | $56,00 | 2,14M |
| 2026-09-18 | $56,87 | +0,71 % | $56,98 | $57,73 | $56,18 | 5,17M |
| 2026-09-17 | $56,47 | +1,11 % | $57,61 | $57,87 | $56,04 | 1,47M |
| 2026-09-16 | $55,85 | +5,30 % | $53,12 | $57,60 | $53,10 | 2,35M |
| 2026-09-15 | $53,04 | -1,78 % | $53,59 | $54,41 | $52,50 | 1,76M |
| 2026-09-14 | $54,00 | +0,20 % | $53,97 | $54,20 | $53,19 | 1,36M |
| 2026-09-11 | $53,89 | -2,71 % | $55,71 | $56,26 | $53,47 | 1,37M |
| 2026-09-10 | $55,39 | +1,35 % | $54,36 | $55,41 | $54,01 | 1,37M |
| 2026-09-09 | $54,65 | -1,96 % | $55,55 | $57,14 | $54,24 | 1,41M |
| 2026-09-08 | $55,74 | -0,44 % | $55,34 | $55,92 | $54,09 | 1,09M |
| 2026-09-04 | $55,99 | -1,28 % | $56,30 | $56,70 | $55,56 | 992,40K |
| 2026-09-03 | $56,71 | -0,33 % | $57,40 | $58,47 | $56,19 | 1,57M |
| 2026-09-02 | $56,90 | +1,44 % | $56,18 | $57,87 | $54,70 | 2,36M |
| 2026-09-01 | $56,09 | +3,30 % | $53,00 | $56,27 | $52,11 | 3,20M |
| 2026-08-31 | $54,30 | +0,69 % | $53,58 | $54,36 | $52,67 | 1,62M |
| 2026-08-28 | $53,93 | -3,21 % | $55,53 | $55,53 | $53,83 | 1,03M |
| 2026-08-27 | $55,72 | +1,25 % | $55,00 | $55,97 | $54,15 | 1,22M |
| 2026-08-26 | $55,03 | -0,70 % | $55,50 | $56,04 | $54,53 | 963,20K |
| 2026-08-25 | $55,42 | -1,05 % | $56,66 | $57,90 | $54,68 | 1,99M |
| 2026-08-24 | $56,01 | +3,21 % | $53,19 | $56,49 | $52,00 | 2,85M |
| 2026-08-21 | $54,27 | +7,34 % | $51,10 | $56,87 | $49,97 | 5,55M |
| 2026-08-20 | $50,56 | -2,19 % | $51,65 | $53,18 | $50,52 | 2,44M |
| 2026-08-19 | $51,69 | +2,85 % | $51,62 | $52,33 | $50,71 | 1,29M |
| 2026-08-18 | $50,26 | +1,99 % | $49,28 | $50,29 | $48,98 | 1,19M |
| 2026-08-17 | $49,28 | +1,11 % | $48,74 | $49,79 | $48,50 | 1,06M |
| 2026-08-14 | $48,74 | +1,67 % | $47,27 | $48,92 | $47,27 | 1,07M |
| 2026-08-13 | $47,94 | -3,15 % | $49,70 | $49,70 | $47,53 | 2,77M |
| 2026-08-12 | $49,50 | -0,80 % | $50,00 | $50,54 | $49,34 | 2,02M |
| 2026-08-11 | $49,90 | +1,51 % | $49,29 | $50,35 | $49,00 | 1,50M |
| 2026-08-10 | $49,16 | -1,21 % | $49,26 | $50,00 | $48,50 | 1,91M |
| 2026-08-07 | $49,76 | +0,42 % | $49,96 | $50,19 | $49,11 | 1,77M |
| 2026-08-06 | $49,55 | -0,66 % | $49,99 | $50,60 | $49,47 | 1,40M |
| 2026-08-05 | $49,88 | +2,35 % | $48,22 | $50,03 | $48,22 | 2,84M |
| 2026-08-04 | $48,74 | +5,56 % | $46,16 | $49,00 | $45,37 | 2,87M |
| 2026-08-03 | $46,17 | -11,26 % | $51,06 | $52,65 | $45,82 | 6,42M |
| 2026-07-31 | $52,03 | -2,80 % | $53,46 | $53,46 | $51,55 | 2,49M |
| 2026-07-30 | $53,53 | +0,09 % | $53,48 | $54,34 | $52,71 | 2,85M |
| 2026-07-29 | $53,48 | -2,53 % | $54,87 | $54,98 | $52,81 | 2,92M |
| 2026-07-28 | $54,87 | -1,58 % | $56,00 | $56,28 | $54,61 | 2,33M |
| 2026-07-27 | $55,75 | -0,52 % | $57,30 | $57,58 | $55,60 | 1,68M |
| 2026-07-24 | $56,04 | +0,97 % | $56,01 | $56,45 | $53,86 | 1,44M |
| 2026-07-23 | $55,50 | +5,35 % | $52,26 | $55,58 | $51,28 | 2,96M |
| 2026-07-22 | $52,68 | -2,35 % | $53,52 | $53,83 | $52,60 | 1,33M |
| 2026-07-21 | $53,95 | -0,02 % | $54,24 | $55,00 | $53,20 | 1,49M |
| 2026-07-20 | $53,96 | -1,66 % | $55,75 | $56,25 | $53,94 | 1,03M |
| 2026-07-17 | $54,87 | -0,11 % | $54,25 | $55,78 | $53,54 | 3,41M |
| 2026-07-16 | $54,93 | -2,62 % | $56,08 | $56,78 | $54,38 | 2,19M |
| 2026-07-15 | $56,41 | +2,77 % | $55,11 | $56,42 | $53,35 | 1,62M |
| 2026-07-14 | $54,89 | -0,22 % | $55,57 | $55,87 | $54,80 | 2,03M |
| 2026-07-13 | $55,01 | -3,69 % | $56,60 | $56,92 | $54,00 | 1,95M |
| 2026-07-10 | $57,12 | -3,28 % | $58,97 | $58,97 | $56,55 | 1,23M |
| 2026-07-09 | $59,06 | +3,20 % | $57,55 | $59,30 | $57,20 | 1,56M |
| 2026-07-08 | $57,23 | -1,43 % | $57,61 | $58,48 | $55,94 | 1,85M |
| 2026-07-07 | $58,06 | +4,67 % | $55,77 | $58,50 | $54,53 | 2,11M |
| 2026-07-06 | $55,47 | +4,05 % | $53,40 | $55,90 | $53,09 | 2,70M |
| 2026-07-02 | $53,31 | -0,39 % | $53,52 | $53,77 | $51,15 | 3,08M |
| 2026-07-01 | $53,52 | -2,58 % | $55,10 | $55,44 | $53,50 | 2,02M |
| 2026-06-30 | $54,94 | -1,40 % | $55,89 | $56,59 | $54,50 | 2,58M |
| 2026-06-29 | $55,72 | -0,20 % | $55,32 | $56,74 | $54,79 | 2,14M |
| 2026-06-26 | $55,83 | +4,10 % | $53,97 | $56,74 | $53,68 | 6,85M |
| 2026-06-25 | $53,63 | +0,06 % | $53,63 | $55,16 | $53,18 | 2,60M |
| 2026-06-24 | $53,60 | -0,63 % | $54,36 | $55,03 | $53,09 | 2,71M |
| 2026-06-23 | $53,94 | -0,85 % | $54,00 | $55,52 | $52,70 | 3,14M |
| 2026-06-22 | $54,40 | +2,22 % | $54,61 | $57,38 | $54,24 | 3,98M |
| 2026-06-18 | $53,22 | +3,34 % | $52,32 | $54,07 | $51,95 | 7,17M |
| 2026-06-17 | $51,50 | +1,90 % | $50,88 | $53,98 | $50,60 | 3,62M |
| 2026-06-16 | $50,54 | +0,48 % | $50,41 | $50,80 | $49,00 | 1,99M |
| 2026-06-15 | $50,30 | +1,58 % | $49,00 | $50,60 | $48,03 | 2,58M |
| 2026-06-12 | $49,52 | +3,06 % | $48,05 | $50,41 | $47,96 | 2,55M |
| 2026-06-11 | $48,05 | +3,07 % | $46,62 | $48,75 | $46,16 | 2,53M |
| 2026-06-10 | $46,62 | +7,49 % | $43,37 | $49,31 | $43,01 | 5,11M |
| 2026-06-09 | $43,37 | +5,91 % | $42,48 | $43,45 | $41,55 | 2,59M |
| 2026-06-08 | $40,95 | +1,97 % | $40,22 | $41,94 | $40,12 | 1,56M |
| 2026-06-05 | $40,16 | -0,99 % | $40,36 | $41,14 | $40,04 | 1,79M |
| 2026-06-04 | $40,56 | +1,12 % | $40,58 | $42,48 | $40,10 | 2,34M |
| 2026-06-03 | $40,11 | +9,47 % | $38,57 | $41,34 | $37,96 | 3,66M |
| 2026-06-02 | $36,64 | -2,06 % | $36,85 | $37,29 | $36,47 | 1,53M |
| 2026-06-01 | $37,41 | -1,40 % | $37,55 | $38,19 | $36,80 | 1,64M |
| 2026-05-29 | $37,94 | -2,27 % | $38,81 | $39,29 | $37,84 | 1,22M |
| 2026-05-28 | $38,82 | -0,97 % | $39,00 | $39,35 | $38,55 | 1,04M |
| 2026-05-27 | $39,20 | -1,33 % | $40,28 | $40,50 | $39,20 | 1,58M |
| 2026-05-26 | $39,73 | +2,21 % | $39,02 | $40,10 | $38,73 | 1,29M |