Trevi Therapeutics, Inc. TRVI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$14,51+0,19 (+1,33 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,49 | +1,22 % | $14,30 | $14,58 | $14,08 | 1,11M |
| 2026-09-30 | $14,32 | -0,69 % | $14,48 | $14,77 | $14,27 | 2,73M |
| 2026-09-29 | $14,42 | +0,14 % | $14,40 | $14,75 | $14,15 | 2,05M |
| 2026-09-28 | $14,40 | -0,07 % | $14,30 | $14,57 | $14,16 | 1,61M |
| 2026-09-25 | $14,41 | -1,81 % | $14,68 | $14,75 | $14,33 | 1,37M |
| 2026-09-24 | $14,68 | +1,49 % | $14,27 | $14,72 | $14,00 | 1,70M |
| 2026-09-23 | $14,46 | -5,12 % | $15,08 | $15,20 | $14,41 | 1,35M |
| 2026-09-22 | $15,24 | +2,35 % | $15,15 | $15,27 | $14,92 | 1,23M |
| 2026-09-21 | $14,89 | -0,40 % | $14,96 | $15,11 | $14,59 | 1,65M |
| 2026-09-18 | $14,95 | -1,71 % | $15,17 | $15,38 | $14,81 | 2,14M |
| 2026-09-17 | $15,21 | +1,33 % | $15,38 | $15,56 | $15,02 | 1,50M |
| 2026-09-16 | $15,01 | -0,20 % | $15,19 | $15,33 | $14,81 | 2,28M |
| 2026-09-15 | $15,04 | -5,35 % | $15,88 | $15,88 | $14,78 | 2,57M |
| 2026-09-14 | $15,89 | -0,06 % | $16,00 | $16,17 | $15,82 | 1,06M |
| 2026-09-11 | $15,90 | -0,06 % | $16,20 | $16,57 | $15,87 | 2,02M |
| 2026-09-10 | $15,91 | -4,39 % | $16,51 | $16,51 | $15,71 | 1,25M |
| 2026-09-09 | $16,64 | -1,07 % | $16,87 | $17,02 | $16,51 | 959,50K |
| 2026-09-08 | $16,82 | -2,55 % | $16,94 | $17,18 | $16,59 | 1,49M |
| 2026-09-04 | $17,26 | +1,17 % | $16,88 | $17,32 | $16,80 | 856,70K |
| 2026-09-03 | $17,06 | +0,06 % | $17,09 | $17,15 | $16,47 | 1,43M |
| 2026-09-02 | $17,05 | +2,90 % | $16,57 | $17,11 | $16,22 | 1,35M |
| 2026-09-01 | $16,57 | -0,18 % | $16,40 | $16,73 | $16,32 | 945,10K |
| 2026-08-31 | $16,60 | -1,13 % | $16,66 | $16,74 | $16,08 | 1,87M |
| 2026-08-28 | $16,79 | -6,51 % | $17,88 | $18,09 | $16,63 | 1,97M |
| 2026-08-27 | $17,96 | +0,22 % | $17,85 | $18,10 | $17,61 | 1,23M |
| 2026-08-26 | $17,92 | -0,17 % | $17,89 | $18,00 | $17,42 | 1,21M |
| 2026-08-25 | $17,95 | -0,72 % | $18,29 | $18,59 | $17,69 | 2,14M |
| 2026-08-24 | $18,08 | +0,67 % | $17,85 | $18,13 | $17,24 | 1,23M |
| 2026-08-21 | $17,96 | -1,59 % | $18,44 | $18,54 | $17,83 | 1,14M |
| 2026-08-20 | $18,25 | -2,98 % | $18,59 | $18,99 | $18,15 | 1,25M |
| 2026-08-19 | $18,81 | -0,16 % | $19,29 | $19,30 | $18,50 | 1,98M |
| 2026-08-18 | $18,84 | +1,95 % | $18,46 | $18,97 | $18,18 | 1,75M |
| 2026-08-17 | $18,48 | +0,11 % | $18,26 | $18,57 | $18,17 | 867,40K |
| 2026-08-14 | $18,46 | +1,71 % | $17,98 | $18,54 | $17,63 | 1,39M |
| 2026-08-13 | $18,15 | +2,37 % | $18,03 | $18,63 | $17,68 | 2,08M |
| 2026-08-12 | $17,73 | -0,39 % | $17,97 | $18,06 | $17,60 | 1,23M |
| 2026-08-11 | $17,80 | 0,00 % | $17,97 | $18,39 | $17,52 | 1,32M |
| 2026-08-10 | $17,80 | -3,84 % | $18,48 | $18,84 | $17,77 | 1,02M |
| 2026-08-07 | $18,51 | +0,05 % | $19,26 | $19,26 | $17,90 | 2,19M |
| 2026-08-06 | $18,50 | -0,80 % | $18,65 | $18,82 | $18,10 | 1,96M |
| 2026-08-05 | $18,65 | -0,53 % | $19,00 | $19,30 | $18,46 | 1,50M |
| 2026-08-04 | $18,75 | +4,75 % | $18,30 | $18,77 | $18,00 | 2,48M |
| 2026-08-03 | $17,90 | -1,92 % | $18,33 | $18,49 | $17,45 | 1,26M |
| 2026-07-31 | $18,25 | -0,82 % | $18,49 | $18,49 | $17,64 | 1,35M |
| 2026-07-30 | $18,40 | +1,71 % | $18,04 | $18,65 | $17,81 | 1,52M |
| 2026-07-29 | $18,09 | -1,84 % | $18,33 | $18,53 | $17,69 | 1,43M |
| 2026-07-28 | $18,43 | +1,71 % | $18,27 | $18,59 | $17,95 | 1,67M |
| 2026-07-27 | $18,12 | +3,34 % | $17,74 | $18,46 | $17,60 | 1,76M |
| 2026-07-24 | $17,53 | +2,07 % | $17,36 | $17,54 | $16,92 | 1,65M |
| 2026-07-23 | $17,18 | -1,04 % | $17,01 | $17,64 | $16,96 | 2,38M |
| 2026-07-22 | $17,36 | -4,51 % | $17,90 | $18,06 | $17,21 | 1,30M |
| 2026-07-21 | $18,18 | +8,41 % | $17,15 | $18,26 | $17,01 | 2,24M |
| 2026-07-20 | $16,77 | -12,06 % | $19,28 | $19,37 | $16,62 | 3,06M |
| 2026-07-17 | $19,07 | +9,85 % | $17,58 | $20,22 | $17,23 | 8,31M |
| 2026-07-16 | $17,36 | -4,33 % | $17,97 | $18,13 | $17,02 | 3,12M |
| 2026-07-15 | $18,15 | +1,31 % | $18,31 | $18,31 | $17,25 | 1,91M |
| 2026-07-14 | $17,91 | +8,41 % | $16,55 | $18,08 | $16,24 | 2,53M |
| 2026-07-13 | $16,52 | -7,40 % | $17,73 | $17,74 | $16,35 | 4,24M |
| 2026-07-10 | $17,84 | -3,04 % | $18,32 | $18,33 | $17,52 | 1,03M |
| 2026-07-09 | $18,40 | -1,02 % | $18,62 | $18,93 | $18,32 | 1,55M |
| 2026-07-08 | $18,59 | -4,67 % | $19,51 | $19,62 | $18,17 | 2,56M |
| 2026-07-07 | $19,50 | +8,64 % | $17,99 | $20,15 | $17,91 | 5,53M |
| 2026-07-06 | $17,95 | +0,11 % | $18,07 | $18,40 | $17,83 | 2,37M |
| 2026-07-02 | $17,93 | +1,82 % | $17,73 | $18,25 | $17,51 | 2,21M |
| 2026-07-01 | $17,61 | -5,58 % | $18,59 | $18,93 | $17,51 | 3,05M |
| 2026-06-30 | $18,65 | +0,11 % | $18,49 | $19,26 | $18,41 | 3,10M |
| 2026-06-29 | $18,63 | +2,64 % | $18,15 | $18,86 | $17,79 | 2,89M |
| 2026-06-26 | $18,15 | +0,83 % | $17,92 | $18,32 | $17,62 | 6,90M |
| 2026-06-25 | $18,00 | +2,74 % | $17,48 | $18,12 | $17,33 | 3,60M |
| 2026-06-24 | $17,52 | +0,81 % | $17,46 | $17,99 | $17,31 | 3,86M |
| 2026-06-23 | $17,38 | -1,86 % | $17,49 | $18,16 | $17,34 | 3,28M |
| 2026-06-22 | $17,71 | +2,91 % | $17,41 | $18,11 | $17,16 | 2,46M |
| 2026-06-18 | $17,21 | +5,13 % | $16,90 | $17,61 | $16,48 | 2,96M |
| 2026-06-17 | $16,37 | +6,30 % | $15,57 | $16,80 | $15,41 | 2,68M |
| 2026-06-16 | $15,40 | +5,05 % | $14,67 | $15,64 | $14,15 | 3,43M |
| 2026-06-15 | $14,66 | +3,17 % | $14,41 | $15,03 | $14,38 | 1,35M |
| 2026-06-12 | $14,21 | +5,57 % | $13,55 | $14,78 | $13,52 | 1,51M |
| 2026-06-11 | $13,46 | +0,45 % | $13,48 | $13,82 | $13,31 | 641,90K |
| 2026-06-10 | $13,40 | -1,40 % | $13,50 | $13,90 | $13,26 | 931,50K |
| 2026-06-09 | $13,59 | +0,67 % | $13,65 | $13,89 | $13,20 | 1,32M |
| 2026-06-08 | $13,50 | +1,28 % | $13,57 | $13,64 | $13,33 | 697,50K |
| 2026-06-05 | $13,33 | -4,31 % | $13,86 | $13,93 | $13,31 | 729,30K |
| 2026-06-04 | $13,93 | +3,57 % | $13,59 | $14,09 | $13,48 | 877,50K |
| 2026-06-03 | $13,45 | -0,37 % | $13,49 | $13,56 | $13,25 | 720,20K |
| 2026-06-02 | $13,50 | -3,23 % | $13,92 | $13,95 | $13,42 | 925,90K |
| 2026-06-01 | $13,95 | -1,34 % | $14,05 | $14,18 | $13,72 | 1,13M |
| 2026-05-29 | $14,14 | -2,15 % | $14,32 | $14,56 | $14,11 | 1,01M |
| 2026-05-28 | $14,45 | 0,00 % | $14,42 | $14,61 | $14,06 | 922,50K |
| 2026-05-27 | $14,45 | +0,49 % | $14,39 | $14,75 | $14,20 | 773,50K |
| 2026-05-26 | $14,38 | +1,77 % | $14,31 | $14,47 | $14,03 | 1,08M |