Tiziana Life Sciences Ltd. TLSA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,19+0,05 (+4,04 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,17 | +2,63 % | $1,16 | $1,17 | $1,13 | 50,72K |
| 2026-10-01 | $1,14 | +2,70 % | $1,11 | $1,19 | $1,09 | 697,70K |
| 2026-09-30 | $1,11 | +16,84 % | $1,00 | $1,14 | $0,97 | 1,52M |
| 2026-09-29 | $0,95 | -3,06 % | $0,98 | $1,03 | $0,94 | 511,30K |
| 2026-09-28 | $0,98 | -2,97 % | $1,01 | $1,05 | $0,96 | 389,00K |
| 2026-09-25 | $1,01 | -2,88 % | $1,03 | $1,08 | $1,00 | 382,70K |
| 2026-09-24 | $1,04 | -0,95 % | $1,10 | $1,11 | $1,00 | 706,60K |
| 2026-09-23 | $1,05 | +17,98 % | $0,89 | $1,06 | $0,89 | 1,57M |
| 2026-09-22 | $0,89 | -1,11 % | $0,89 | $0,89 | $0,87 | 623,90K |
| 2026-09-21 | $0,90 | -1,10 % | $0,94 | $0,95 | $0,90 | 534,30K |
| 2026-09-18 | $0,91 | -6,19 % | $0,97 | $0,98 | $0,91 | 414,80K |
| 2026-09-17 | $0,97 | +25,97 % | $0,85 | $1,01 | $0,85 | 1,74M |
| 2026-09-16 | $0,77 | -9,41 % | $0,85 | $0,88 | $0,76 | 844,10K |
| 2026-09-15 | $0,85 | -4,49 % | $0,89 | $0,89 | $0,81 | 659,20K |
| 2026-09-14 | $0,89 | -7,29 % | $0,96 | $0,98 | $0,88 | 564,20K |
| 2026-09-11 | $0,96 | 0,00 % | $0,98 | $1,00 | $0,93 | 272,90K |
| 2026-09-10 | $0,96 | -2,04 % | $0,96 | $0,98 | $0,95 | 194,60K |
| 2026-09-09 | $0,98 | -1,01 % | $0,99 | $1,01 | $0,95 | 245,50K |
| 2026-09-08 | $0,99 | -2,94 % | $1,02 | $1,03 | $0,96 | 908,20K |
| 2026-09-04 | $1,02 | +5,15 % | $0,97 | $1,06 | $0,95 | 573,90K |
| 2026-09-03 | $0,97 | +4,30 % | $1,05 | $1,05 | $0,95 | 517,90K |
| 2026-09-02 | $0,93 | -3,12 % | $0,96 | $1,00 | $0,91 | 487,80K |
| 2026-09-01 | $0,96 | -3,03 % | $0,99 | $1,00 | $0,91 | 515,10K |
| 2026-08-31 | $0,99 | -1,98 % | $1,02 | $1,05 | $0,97 | 429,70K |
| 2026-08-28 | $1,01 | -6,48 % | $1,10 | $1,10 | $1,00 | 565,50K |
| 2026-08-27 | $1,08 | -0,92 % | $1,09 | $1,14 | $1,05 | 272,30K |
| 2026-08-26 | $1,09 | -1,80 % | $1,12 | $1,13 | $1,08 | 402,60K |
| 2026-08-25 | $1,11 | -3,48 % | $1,18 | $1,18 | $1,10 | 441,00K |
| 2026-08-24 | $1,15 | +0,88 % | $1,14 | $1,25 | $1,14 | 959,00K |
| 2026-08-21 | $1,14 | +1,79 % | $1,12 | $1,17 | $1,09 | 832,30K |
| 2026-08-20 | $1,12 | +4,67 % | $1,08 | $1,16 | $1,04 | 1,57M |
| 2026-08-19 | $1,07 | -4,46 % | $1,12 | $1,17 | $1,02 | 2,09M |
| 2026-08-18 | $1,12 | -2,61 % | $1,14 | $1,18 | $1,06 | 1,62M |
| 2026-08-17 | $1,15 | +0,88 % | $1,15 | $1,17 | $1,05 | 1,92M |
| 2026-08-14 | $1,14 | +9,62 % | $1,05 | $1,20 | $1,04 | 991,90K |
| 2026-08-13 | $1,04 | +5,05 % | $0,99 | $1,09 | $0,99 | 1,52M |
| 2026-08-12 | $0,99 | -1,98 % | $1,01 | $1,01 | $0,94 | 2,05M |
| 2026-08-11 | $1,01 | 0,00 % | $1,01 | $1,01 | $0,97 | 414,70K |
| 2026-08-10 | $1,01 | +1,00 % | $1,03 | $1,05 | $0,97 | 750,80K |
| 2026-08-07 | $1,00 | +3,09 % | $0,99 | $1,03 | $0,96 | 982,10K |
| 2026-08-06 | $0,97 | -2,02 % | $1,02 | $1,10 | $0,97 | 1,99M |
| 2026-08-05 | $0,99 | +2,06 % | $0,97 | $1,08 | $0,95 | 985,00K |
| 2026-08-04 | $0,97 | 0,00 % | $0,94 | $1,02 | $0,94 | 577,80K |
| 2026-08-03 | $0,97 | -5,83 % | $1,00 | $1,11 | $0,89 | 3,01M |
| 2026-07-31 | $1,03 | +6,19 % | $1,00 | $1,15 | $0,98 | 388,50K |
| 2026-07-30 | $0,97 | +1,04 % | $0,95 | $1,01 | $0,95 | 15,30K |
| 2026-07-29 | $0,96 | -1,03 % | $0,96 | $1,02 | $0,94 | 56,00K |
| 2026-07-28 | $0,97 | +6,59 % | $0,92 | $0,98 | $0,90 | 266,10K |
| 2026-07-27 | $0,91 | +2,25 % | $0,93 | $0,95 | $0,91 | 114,60K |
| 2026-07-24 | $0,89 | -12,75 % | $0,99 | $1,02 | $0,87 | 328,80K |
| 2026-07-23 | $1,02 | +7,37 % | $0,95 | $1,02 | $0,91 | 490,50K |
| 2026-07-22 | $0,95 | -5,00 % | $1,09 | $1,09 | $0,91 | 418,80K |
| 2026-07-21 | $1,00 | -1,96 % | $1,04 | $1,04 | $0,91 | 341,00K |
| 2026-07-20 | $1,02 | -4,67 % | $1,08 | $1,12 | $0,99 | 215,60K |
| 2026-07-17 | $1,07 | -2,73 % | $1,10 | $1,12 | $1,06 | 140,80K |
| 2026-07-16 | $1,10 | -0,90 % | $1,12 | $1,17 | $1,10 | 225,30K |
| 2026-07-15 | $1,11 | -10,48 % | $1,25 | $1,27 | $1,10 | 482,60K |
| 2026-07-14 | $1,24 | -6,77 % | $1,35 | $1,47 | $1,23 | 546,10K |
| 2026-07-13 | $1,33 | +8,13 % | $1,22 | $1,38 | $1,22 | 384,30K |
| 2026-07-10 | $1,23 | -2,38 % | $1,25 | $1,28 | $1,20 | 244,80K |
| 2026-07-09 | $1,26 | +0,80 % | $1,24 | $1,30 | $1,23 | 262,60K |
| 2026-07-08 | $1,25 | -0,79 % | $1,25 | $1,28 | $1,21 | 53,40K |
| 2026-07-07 | $1,26 | +7,69 % | $1,16 | $1,28 | $1,16 | 139,50K |
| 2026-07-06 | $1,17 | -10,69 % | $1,30 | $1,32 | $1,13 | 292,50K |
| 2026-07-02 | $1,31 | +6,50 % | $1,25 | $1,32 | $1,25 | 161,20K |
| 2026-07-01 | $1,23 | -3,91 % | $1,28 | $1,29 | $1,17 | 146,50K |
| 2026-06-30 | $1,28 | +4,07 % | $1,25 | $1,31 | $1,23 | 131,70K |
| 2026-06-29 | $1,23 | +4,24 % | $1,18 | $1,27 | $1,18 | 183,70K |
| 2026-06-26 | $1,18 | +4,42 % | $1,11 | $1,20 | $1,11 | 216,10K |
| 2026-06-25 | $1,13 | +0,89 % | $1,14 | $1,20 | $1,11 | 182,60K |
| 2026-06-24 | $1,12 | -3,45 % | $1,17 | $1,20 | $1,11 | 73,20K |
| 2026-06-23 | $1,16 | +0,87 % | $1,13 | $1,17 | $1,11 | 59,50K |
| 2026-06-22 | $1,15 | -0,86 % | $1,19 | $1,19 | $1,09 | 146,90K |
| 2026-06-18 | $1,16 | +7,41 % | $1,10 | $1,16 | $1,06 | 290,90K |
| 2026-06-17 | $1,08 | -1,82 % | $1,08 | $1,12 | $1,05 | 267,70K |
| 2026-06-16 | $1,10 | -0,90 % | $1,08 | $1,11 | $1,07 | 112,20K |
| 2026-06-15 | $1,11 | +0,91 % | $1,16 | $1,16 | $1,08 | 276,20K |
| 2026-06-12 | $1,10 | -2,65 % | $1,15 | $1,17 | $1,04 | 423,50K |
| 2026-06-11 | $1,13 | -2,59 % | $1,16 | $1,21 | $1,12 | 349,10K |
| 2026-06-10 | $1,16 | -4,92 % | $1,20 | $1,24 | $1,16 | 132,70K |
| 2026-06-09 | $1,22 | 0,00 % | $1,21 | $1,24 | $1,16 | 132,60K |
| 2026-06-08 | $1,22 | -1,61 % | $1,26 | $1,28 | $1,20 | 118,80K |
| 2026-06-05 | $1,24 | -2,36 % | $1,24 | $1,28 | $1,22 | 84,30K |
| 2026-06-04 | $1,27 | +7,63 % | $1,18 | $1,27 | $1,17 | 196,70K |
| 2026-06-03 | $1,18 | -13,24 % | $1,34 | $1,40 | $1,08 | 646,60K |
| 2026-06-02 | $1,36 | -2,86 % | $1,38 | $1,39 | $1,32 | 167,70K |
| 2026-06-01 | $1,40 | -0,71 % | $1,40 | $1,44 | $1,35 | 114,60K |
| 2026-05-29 | $1,41 | -3,42 % | $1,48 | $1,48 | $1,37 | 228,10K |
| 2026-05-28 | $1,46 | -0,68 % | $1,48 | $1,54 | $1,40 | 249,10K |
| 2026-05-27 | $1,47 | -2,65 % | $1,50 | $1,58 | $1,45 | 259,90K |