TherapeuticsMD, Inc. TXMD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,05+0,02 (+0,99 %)
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 | $2,05 | +0,99 % | $2,00 | $2,06 | $2,00 | 9,86K |
| 2026-10-01 | $2,03 | 0,00 % | $2,02 | $2,06 | $2,00 | 20,40K |
| 2026-09-30 | $2,03 | -0,49 % | $2,10 | $2,12 | $2,03 | 7,20K |
| 2026-09-29 | $2,04 | -2,39 % | $2,10 | $2,10 | $2,04 | 8,00K |
| 2026-09-28 | $2,09 | +1,95 % | $2,03 | $2,09 | $2,03 | 12,10K |
| 2026-09-25 | $2,05 | -3,76 % | $2,13 | $2,13 | $2,04 | 13,80K |
| 2026-09-24 | $2,13 | -1,84 % | $2,10 | $2,16 | $2,10 | 7,40K |
| 2026-09-23 | $2,17 | +0,46 % | $2,17 | $2,20 | $2,11 | 29,80K |
| 2026-09-22 | $2,16 | +2,86 % | $2,08 | $2,17 | $2,08 | 17,20K |
| 2026-09-21 | $2,10 | -4,11 % | $2,18 | $2,19 | $2,04 | 52,30K |
| 2026-09-18 | $2,19 | +0,46 % | $2,19 | $2,19 | $2,18 | 8,00K |
| 2026-09-17 | $2,18 | 0,00 % | $2,18 | $2,21 | $2,18 | 7,20K |
| 2026-09-16 | $2,18 | +0,93 % | $2,16 | $2,19 | $2,14 | 27,20K |
| 2026-09-15 | $2,16 | 0,00 % | $2,16 | $2,17 | $2,14 | 20,90K |
| 2026-09-14 | $2,16 | 0,00 % | $2,16 | $2,17 | $2,15 | 14,30K |
| 2026-09-11 | $2,16 | +2,86 % | $2,09 | $2,18 | $2,09 | 28,40K |
| 2026-09-10 | $2,10 | -0,94 % | $2,12 | $2,17 | $2,07 | 20,10K |
| 2026-09-09 | $2,12 | -0,93 % | $2,14 | $2,21 | $2,12 | 14,70K |
| 2026-09-08 | $2,14 | -3,17 % | $2,16 | $2,18 | $2,12 | 13,00K |
| 2026-09-04 | $2,21 | -1,34 % | $2,23 | $2,23 | $2,18 | 7,80K |
| 2026-09-03 | $2,24 | -0,88 % | $2,23 | $2,31 | $2,21 | 8,60K |
| 2026-09-02 | $2,26 | +4,15 % | $2,24 | $2,31 | $2,18 | 56,40K |
| 2026-09-01 | $2,17 | -0,46 % | $2,17 | $2,23 | $2,17 | 29,90K |
| 2026-08-31 | $2,18 | -1,80 % | $2,17 | $2,28 | $2,17 | 46,40K |
| 2026-08-28 | $2,22 | 0,00 % | $2,30 | $2,30 | $2,22 | 19,40K |
| 2026-08-27 | $2,22 | -2,63 % | $2,25 | $2,26 | $2,22 | 25,10K |
| 2026-08-26 | $2,28 | 0,00 % | $2,32 | $2,32 | $2,21 | 70,80K |
| 2026-08-25 | $2,28 | +10,14 % | $2,20 | $2,30 | $2,17 | 212,10K |
| 2026-08-24 | $2,07 | +0,49 % | $2,06 | $2,09 | $2,06 | 16,20K |
| 2026-08-21 | $2,06 | 0,00 % | $2,06 | $2,07 | $2,04 | 3,40K |
| 2026-08-20 | $2,06 | +1,48 % | $2,02 | $2,07 | $2,01 | 25,50K |
| 2026-08-19 | $2,03 | +1,00 % | $2,05 | $2,05 | $2,02 | 20,30K |
| 2026-08-18 | $2,01 | 0,00 % | $2,01 | $2,02 | $2,00 | 27,70K |
| 2026-08-17 | $2,01 | -2,90 % | $2,04 | $2,05 | $2,01 | 61,60K |
| 2026-08-14 | $2,07 | -0,48 % | $2,06 | $2,08 | $2,05 | 17,70K |
| 2026-08-13 | $2,08 | 0,00 % | $2,07 | $2,09 | $2,07 | 6,90K |
| 2026-08-12 | $2,08 | +0,48 % | $2,10 | $2,12 | $2,06 | 32,10K |
| 2026-08-11 | $2,07 | 0,00 % | $2,07 | $2,18 | $2,07 | 14,60K |
| 2026-08-10 | $2,07 | 0,00 % | $2,07 | $2,10 | $2,07 | 14,30K |
| 2026-08-07 | $2,07 | -0,96 % | $2,06 | $2,10 | $2,06 | 8,80K |
| 2026-08-06 | $2,09 | +0,97 % | $2,03 | $2,09 | $2,03 | 10,20K |
| 2026-08-05 | $2,07 | +1,47 % | $2,03 | $2,08 | $2,03 | 7,70K |
| 2026-08-04 | $2,04 | 0,00 % | $2,05 | $2,07 | $2,03 | 22,60K |
| 2026-08-03 | $2,04 | +0,49 % | $2,03 | $2,09 | $2,02 | 15,60K |
| 2026-07-31 | $2,03 | 0,00 % | $2,03 | $2,06 | $2,02 | 9,50K |
| 2026-07-30 | $2,03 | -1,46 % | $2,03 | $2,09 | $2,03 | 14,10K |
| 2026-07-29 | $2,06 | 0,00 % | $2,07 | $2,08 | $2,02 | 22,30K |
| 2026-07-28 | $2,06 | -0,48 % | $2,11 | $2,11 | $2,03 | 16,20K |
| 2026-07-27 | $2,07 | +0,49 % | $2,05 | $2,10 | $2,05 | 9,90K |
| 2026-07-24 | $2,06 | 0,00 % | $2,06 | $2,10 | $2,05 | 31,10K |
| 2026-07-23 | $2,06 | +1,98 % | $2,01 | $2,07 | $2,01 | 27,10K |
| 2026-07-22 | $2,02 | -0,98 % | $2,03 | $2,07 | $2,02 | 21,10K |
| 2026-07-21 | $2,04 | -3,32 % | $2,10 | $2,10 | $2,02 | 5,60K |
| 2026-07-20 | $2,11 | +2,43 % | $2,08 | $2,12 | $2,02 | 36,70K |
| 2026-07-17 | $2,06 | +0,98 % | $2,09 | $2,09 | $2,02 | 21,70K |
| 2026-07-16 | $2,04 | +5,15 % | $1,91 | $2,09 | $1,91 | 46,40K |
| 2026-07-15 | $1,94 | -1,52 % | $1,91 | $1,98 | $1,91 | 16,60K |
| 2026-07-14 | $1,97 | 0,00 % | $1,96 | $1,99 | $1,91 | 7,20K |
| 2026-07-13 | $1,97 | -1,50 % | $2,00 | $2,00 | $1,97 | 7,00K |
| 2026-07-10 | $2,00 | -0,50 % | $2,00 | $2,06 | $1,95 | 13,10K |
| 2026-07-09 | $2,01 | +2,03 % | $1,94 | $2,03 | $1,94 | 42,90K |
| 2026-07-08 | $1,97 | 0,00 % | $1,98 | $2,03 | $1,94 | 54,70K |
| 2026-07-07 | $1,97 | 0,00 % | $1,97 | $2,02 | $1,96 | 13,60K |
| 2026-07-06 | $1,97 | -6,64 % | $2,02 | $2,07 | $1,95 | 71,00K |
| 2026-07-02 | $2,11 | -2,31 % | $2,16 | $2,19 | $2,01 | 13,60K |
| 2026-07-01 | $2,16 | -2,26 % | $2,21 | $2,32 | $2,08 | 36,10K |
| 2026-06-30 | $2,21 | -1,34 % | $2,30 | $2,37 | $2,15 | 48,50K |
| 2026-06-29 | $2,24 | +6,16 % | $2,09 | $2,25 | $2,09 | 41,90K |
| 2026-06-26 | $2,11 | +3,94 % | $2,01 | $2,15 | $2,01 | 50,90K |
| 2026-06-25 | $2,03 | +1,00 % | $2,00 | $2,15 | $2,00 | 33,30K |
| 2026-06-24 | $2,01 | +0,50 % | $2,01 | $2,04 | $1,99 | 22,40K |
| 2026-06-23 | $2,00 | 0,00 % | $2,01 | $2,09 | $1,99 | 18,90K |
| 2026-06-22 | $2,00 | +2,56 % | $2,03 | $2,15 | $1,97 | 42,50K |
| 2026-06-18 | $1,95 | -14,10 % | $2,26 | $2,30 | $1,89 | 69,70K |
| 2026-06-17 | $2,27 | -0,87 % | $2,26 | $2,32 | $2,26 | 16,80K |
| 2026-06-16 | $2,29 | +0,44 % | $2,29 | $2,30 | $2,23 | 20,90K |
| 2026-06-15 | $2,28 | +3,64 % | $2,20 | $2,42 | $2,20 | 118,70K |
| 2026-06-12 | $2,20 | +20,88 % | $1,85 | $2,20 | $1,85 | 259,20K |
| 2026-06-11 | $1,82 | -2,15 % | $1,85 | $1,90 | $1,81 | 53,70K |
| 2026-06-10 | $1,86 | -1,06 % | $1,86 | $1,96 | $1,85 | 39,90K |
| 2026-06-09 | $1,88 | 0,00 % | $1,91 | $1,96 | $1,80 | 87,40K |
| 2026-06-08 | $1,88 | -5,53 % | $2,00 | $2,03 | $1,84 | 174,50K |
| 2026-06-05 | $1,99 | -0,50 % | $2,01 | $2,02 | $1,94 | 132,40K |
| 2026-06-04 | $2,00 | +1,52 % | $2,03 | $2,07 | $1,98 | 11,80K |
| 2026-06-03 | $1,97 | -3,43 % | $2,03 | $2,04 | $1,95 | 44,10K |
| 2026-06-02 | $2,04 | -3,77 % | $2,06 | $2,11 | $1,87 | 178,40K |
| 2026-06-01 | $2,12 | -0,93 % | $2,04 | $2,12 | $2,02 | 14,80K |
| 2026-05-29 | $2,14 | +1,42 % | $2,12 | $2,14 | $2,04 | 14,60K |
| 2026-05-28 | $2,11 | 0,00 % | $2,02 | $2,17 | $2,02 | 24,70K |
| 2026-05-27 | $2,11 | 0,00 % | $2,07 | $2,17 | $2,05 | 27,20K |