Tvardi Therapeutics Inc. TVRD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,15-0,09 (-7,26 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,15 | -7,26 % | $1,25 | $1,28 | $1,13 | 313,80K |
| 2026-10-01 | $1,24 | -0,80 % | $1,25 | $1,31 | $1,21 | 332,60K |
| 2026-09-30 | $1,25 | -2,34 % | $1,29 | $1,32 | $1,20 | 232,70K |
| 2026-09-29 | $1,28 | -3,76 % | $1,32 | $1,42 | $1,26 | 254,10K |
| 2026-09-28 | $1,33 | +4,72 % | $1,27 | $1,37 | $1,19 | 351,30K |
| 2026-09-25 | $1,27 | +19,81 % | $1,14 | $1,28 | $1,07 | 656,60K |
| 2026-09-24 | $1,06 | -19,70 % | $1,30 | $1,33 | $0,93 | 609,40K |
| 2026-09-23 | $1,32 | -15,92 % | $1,59 | $1,61 | $1,25 | 412,10K |
| 2026-09-22 | $1,57 | -2,48 % | $1,62 | $1,73 | $1,57 | 125,40K |
| 2026-09-21 | $1,61 | -1,23 % | $1,65 | $1,66 | $1,57 | 186,10K |
| 2026-09-18 | $1,63 | +0,62 % | $1,63 | $1,66 | $1,59 | 121,60K |
| 2026-09-17 | $1,62 | -6,36 % | $1,72 | $1,74 | $1,61 | 193,10K |
| 2026-09-16 | $1,73 | -1,70 % | $1,74 | $1,80 | $1,73 | 126,70K |
| 2026-09-15 | $1,76 | -3,83 % | $1,83 | $1,84 | $1,74 | 112,20K |
| 2026-09-14 | $1,83 | -2,14 % | $1,89 | $2,00 | $1,81 | 170,10K |
| 2026-09-11 | $1,87 | +1,91 % | $1,83 | $1,94 | $1,83 | 115,40K |
| 2026-09-10 | $1,84 | -0,81 % | $1,83 | $1,90 | $1,81 | 77,50K |
| 2026-09-09 | $1,85 | -4,64 % | $1,92 | $1,94 | $1,85 | 95,00K |
| 2026-09-08 | $1,94 | +1,57 % | $1,91 | $1,96 | $1,87 | 164,10K |
| 2026-09-04 | $1,91 | +3,24 % | $1,85 | $1,92 | $1,81 | 73,30K |
| 2026-09-03 | $1,85 | -1,60 % | $1,89 | $1,91 | $1,84 | 98,50K |
| 2026-09-02 | $1,88 | +7,74 % | $1,75 | $1,88 | $1,75 | 107,60K |
| 2026-09-01 | $1,75 | -3,06 % | $1,81 | $1,84 | $1,75 | 96,00K |
| 2026-08-31 | $1,80 | -1,10 % | $1,82 | $1,84 | $1,75 | 117,40K |
| 2026-08-28 | $1,82 | +1,11 % | $1,80 | $1,92 | $1,78 | 337,30K |
| 2026-08-27 | $1,80 | +1,12 % | $1,79 | $1,84 | $1,78 | 70,90K |
| 2026-08-26 | $1,78 | -2,20 % | $1,82 | $1,83 | $1,76 | 87,50K |
| 2026-08-25 | $1,82 | +2,25 % | $1,79 | $1,89 | $1,78 | 77,10K |
| 2026-08-24 | $1,78 | -4,30 % | $1,87 | $1,87 | $1,77 | 63,40K |
| 2026-08-21 | $1,86 | +1,64 % | $1,83 | $1,93 | $1,82 | 166,80K |
| 2026-08-20 | $1,83 | -2,66 % | $1,87 | $1,89 | $1,82 | 126,10K |
| 2026-08-19 | $1,88 | -1,05 % | $1,99 | $2,01 | $1,85 | 201,90K |
| 2026-08-18 | $1,90 | +2,15 % | $1,89 | $1,91 | $1,81 | 100,50K |
| 2026-08-17 | $1,86 | -2,11 % | $1,94 | $1,95 | $1,79 | 213,60K |
| 2026-08-14 | $1,90 | +7,34 % | $1,81 | $2,04 | $1,81 | 355,70K |
| 2026-08-13 | $1,77 | 0,00 % | $1,80 | $1,80 | $1,73 | 130,20K |
| 2026-08-12 | $1,77 | 0,00 % | $1,80 | $1,82 | $1,75 | 98,70K |
| 2026-08-11 | $1,77 | +0,57 % | $1,78 | $1,82 | $1,71 | 183,70K |
| 2026-08-10 | $1,76 | -5,88 % | $1,87 | $1,88 | $1,70 | 390,00K |
| 2026-08-07 | $1,87 | +1,08 % | $1,87 | $1,94 | $1,85 | 103,70K |
| 2026-08-06 | $1,85 | -7,50 % | $2,02 | $2,02 | $1,80 | 519,90K |
| 2026-08-05 | $2,00 | -1,48 % | $1,92 | $2,04 | $1,86 | 335,40K |
| 2026-08-04 | $2,03 | +0,50 % | $2,03 | $2,06 | $2,00 | 393,50K |
| 2026-08-03 | $2,02 | -3,81 % | $2,09 | $2,09 | $1,99 | 216,20K |
| 2026-07-31 | $2,10 | 0,00 % | $2,08 | $2,13 | $2,00 | 185,40K |
| 2026-07-30 | $2,10 | -1,87 % | $2,12 | $2,19 | $2,00 | 331,20K |
| 2026-07-29 | $2,14 | -12,30 % | $2,46 | $2,54 | $2,00 | 659,30K |
| 2026-07-28 | $2,44 | -3,94 % | $2,45 | $2,55 | $2,27 | 662,60K |
| 2026-07-27 | $2,54 | +1,20 % | $2,49 | $2,69 | $2,45 | 1,42M |
| 2026-07-24 | $2,51 | -1,95 % | $2,51 | $2,62 | $2,45 | 335,80K |
| 2026-07-23 | $2,56 | -7,25 % | $2,69 | $2,74 | $2,52 | 498,10K |
| 2026-07-22 | $2,76 | -3,50 % | $2,82 | $2,92 | $2,70 | 497,80K |
| 2026-07-21 | $2,86 | -2,39 % | $2,95 | $3,10 | $2,77 | 1,15M |
| 2026-07-20 | $2,93 | -8,44 % | $3,16 | $3,17 | $2,72 | 1,19M |
| 2026-07-17 | $3,20 | +3,90 % | $3,00 | $3,45 | $2,92 | 972,40K |
| 2026-07-16 | $3,08 | +5,12 % | $3,00 | $3,35 | $2,97 | 1,72M |
| 2026-07-15 | $2,93 | -5,48 % | $3,11 | $3,35 | $2,93 | 976,60K |
| 2026-07-14 | $3,10 | -6,34 % | $3,27 | $3,27 | $2,88 | 1,66M |
| 2026-07-13 | $3,31 | +0,91 % | $3,20 | $3,41 | $2,93 | 2,24M |
| 2026-07-10 | $3,28 | -13,68 % | $3,84 | $3,88 | $3,24 | 2,77M |
| 2026-07-09 | $3,80 | -24,00 % | $4,33 | $5,05 | $3,77 | 7,49M |
| 2026-07-08 | $5,00 | +61,29 % | $3,23 | $5,69 | $3,02 | 39,15M |
| 2026-07-07 | $3,10 | +54,23 % | $2,13 | $3,86 | $2,06 | 70,89M |
| 2026-07-06 | $2,01 | -0,50 % | $1,95 | $2,09 | $1,95 | 74,90K |
| 2026-07-02 | $2,02 | +3,59 % | $1,93 | $2,08 | $1,91 | 112,10K |
| 2026-07-01 | $1,95 | +2,63 % | $1,86 | $2,03 | $1,80 | 168,20K |
| 2026-06-30 | $1,90 | -0,52 % | $1,86 | $1,96 | $1,66 | 409,20K |
| 2026-06-29 | $1,91 | +27,33 % | $1,82 | $2,19 | $1,78 | 4,33M |
| 2026-06-26 | $1,50 | -36,44 % | $2,39 | $2,47 | $1,50 | 2,00M |
| 2026-06-25 | $2,36 | +0,43 % | $2,40 | $2,65 | $2,35 | 52,60K |
| 2026-06-24 | $2,35 | -2,89 % | $2,46 | $2,58 | $2,34 | 59,20K |
| 2026-06-23 | $2,42 | -9,70 % | $2,68 | $2,70 | $2,42 | 58,80K |
| 2026-06-22 | $2,68 | +1,90 % | $2,66 | $2,75 | $2,58 | 73,50K |
| 2026-06-18 | $2,63 | +1,94 % | $2,60 | $2,68 | $2,47 | 103,50K |
| 2026-06-17 | $2,58 | -1,90 % | $2,69 | $2,75 | $2,55 | 67,80K |
| 2026-06-16 | $2,63 | -1,50 % | $2,63 | $2,69 | $2,57 | 39,70K |
| 2026-06-15 | $2,67 | +1,14 % | $2,64 | $2,79 | $2,60 | 73,00K |
| 2026-06-12 | $2,64 | -2,58 % | $2,72 | $2,75 | $2,64 | 36,80K |
| 2026-06-11 | $2,71 | +0,37 % | $2,70 | $2,76 | $2,61 | 36,00K |
| 2026-06-10 | $2,70 | -2,88 % | $2,78 | $2,89 | $2,66 | 53,60K |
| 2026-06-09 | $2,78 | -2,46 % | $2,86 | $3,01 | $2,75 | 67,90K |
| 2026-06-08 | $2,85 | -1,38 % | $3,05 | $3,08 | $2,85 | 77,60K |
| 2026-06-05 | $2,89 | -6,17 % | $3,05 | $3,05 | $2,78 | 81,00K |
| 2026-06-04 | $3,08 | +4,41 % | $2,96 | $3,14 | $2,93 | 33,40K |
| 2026-06-03 | $2,95 | -6,94 % | $3,15 | $3,22 | $2,92 | 56,80K |
| 2026-06-02 | $3,17 | -1,55 % | $3,13 | $3,25 | $3,11 | 39,30K |
| 2026-06-01 | $3,22 | -4,73 % | $3,38 | $3,44 | $3,07 | 90,60K |
| 2026-05-29 | $3,38 | -3,15 % | $3,47 | $3,48 | $3,32 | 54,30K |
| 2026-05-28 | $3,49 | +5,76 % | $3,28 | $3,57 | $3,25 | 53,10K |
| 2026-05-27 | $3,30 | -4,07 % | $3,38 | $3,55 | $3,26 | 77,10K |