Tyra Bioscience, Inc TYRA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$20,41-0,60 (-2,86 %)
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 | $20,55 | -2,21 % | $21,25 | $21,39 | $20,45 | 37,07K |
| 2026-10-01 | $21,01 | -3,93 % | $21,78 | $22,32 | $20,88 | 889,70K |
| 2026-09-30 | $21,87 | -0,50 % | $22,19 | $22,45 | $21,70 | 1,03M |
| 2026-09-29 | $21,98 | +2,47 % | $21,37 | $22,62 | $21,28 | 500,00K |
| 2026-09-28 | $21,45 | -1,42 % | $21,57 | $21,92 | $21,00 | 824,60K |
| 2026-09-25 | $21,76 | -2,90 % | $22,33 | $22,41 | $21,67 | 1,42M |
| 2026-09-24 | $22,41 | -3,53 % | $23,17 | $23,41 | $22,12 | 1,09M |
| 2026-09-23 | $23,23 | -9,15 % | $25,27 | $25,39 | $22,86 | 1,10M |
| 2026-09-22 | $25,57 | -0,31 % | $25,77 | $26,43 | $25,20 | 1,22M |
| 2026-09-21 | $25,65 | -0,31 % | $26,04 | $26,96 | $25,40 | 989,20K |
| 2026-09-18 | $25,73 | +5,32 % | $24,58 | $25,88 | $24,40 | 2,07M |
| 2026-09-17 | $24,43 | +0,33 % | $24,80 | $25,17 | $24,26 | 511,80K |
| 2026-09-16 | $24,35 | -4,25 % | $25,58 | $26,15 | $24,15 | 1,14M |
| 2026-09-15 | $25,43 | +1,44 % | $24,71 | $25,77 | $24,15 | 1,14M |
| 2026-09-14 | $25,07 | +13,80 % | $23,20 | $26,36 | $23,20 | 2,07M |
| 2026-09-11 | $22,03 | -6,41 % | $23,63 | $23,96 | $21,86 | 1,55M |
| 2026-09-10 | $23,54 | +6,95 % | $21,41 | $23,64 | $21,27 | 2,48M |
| 2026-09-09 | $22,01 | -17,66 % | $18,94 | $22,30 | $18,66 | 6,07M |
| 2026-09-08 | $26,73 | -6,70 % | $27,95 | $29,49 | $26,70 | 1,16M |
| 2026-09-04 | $28,65 | +15,25 % | $24,51 | $29,56 | $24,51 | 1,86M |
| 2026-09-03 | $24,86 | -1,07 % | $25,22 | $25,58 | $24,61 | 603,50K |
| 2026-09-02 | $25,13 | -0,67 % | $25,52 | $26,42 | $24,80 | 567,90K |
| 2026-09-01 | $25,30 | +1,08 % | $24,99 | $25,59 | $24,84 | 423,50K |
| 2026-08-31 | $25,03 | +0,36 % | $24,82 | $25,21 | $24,17 | 423,80K |
| 2026-08-28 | $24,94 | -4,55 % | $25,88 | $25,88 | $24,91 | 217,50K |
| 2026-08-27 | $26,13 | -0,34 % | $26,17 | $26,68 | $25,92 | 254,00K |
| 2026-08-26 | $26,22 | -1,76 % | $26,63 | $26,79 | $26,03 | 286,80K |
| 2026-08-25 | $26,69 | +2,30 % | $26,47 | $26,99 | $26,30 | 317,80K |
| 2026-08-24 | $26,09 | +0,15 % | $25,99 | $26,42 | $25,18 | 321,10K |
| 2026-08-21 | $26,05 | +1,40 % | $25,95 | $26,81 | $25,95 | 493,60K |
| 2026-08-20 | $25,69 | -4,18 % | $26,36 | $26,36 | $25,08 | 324,50K |
| 2026-08-19 | $26,81 | +2,96 % | $26,69 | $26,98 | $26,27 | 303,60K |
| 2026-08-18 | $26,04 | -0,69 % | $26,30 | $26,71 | $25,63 | 341,30K |
| 2026-08-17 | $26,22 | +3,68 % | $25,00 | $27,06 | $24,98 | 596,30K |
| 2026-08-14 | $25,29 | +1,08 % | $24,92 | $25,53 | $24,61 | 420,50K |
| 2026-08-13 | $25,02 | -1,11 % | $25,33 | $25,45 | $24,83 | 528,40K |
| 2026-08-12 | $25,30 | +0,48 % | $25,49 | $25,65 | $24,89 | 478,30K |
| 2026-08-11 | $25,18 | -4,08 % | $26,25 | $26,44 | $24,75 | 730,00K |
| 2026-08-10 | $26,25 | -0,98 % | $26,42 | $26,81 | $25,92 | 439,50K |
| 2026-08-07 | $26,51 | -1,67 % | $27,38 | $27,82 | $26,14 | 820,60K |
| 2026-08-06 | $26,96 | +4,86 % | $25,69 | $27,33 | $25,68 | 776,10K |
| 2026-08-05 | $25,71 | -20,97 % | $29,00 | $30,59 | $25,46 | 2,74M |
| 2026-08-04 | $32,53 | +1,53 % | $32,21 | $32,99 | $31,92 | 396,50K |
| 2026-08-03 | $32,04 | +0,50 % | $31,06 | $32,56 | $30,82 | 507,30K |
| 2026-07-31 | $31,88 | -3,57 % | $33,06 | $33,06 | $31,12 | 712,70K |
| 2026-07-30 | $33,06 | +6,27 % | $31,39 | $33,26 | $31,06 | 854,00K |
| 2026-07-29 | $31,11 | +0,74 % | $31,32 | $31,80 | $30,16 | 496,10K |
| 2026-07-28 | $30,88 | -0,58 % | $31,21 | $31,71 | $30,38 | 410,20K |
| 2026-07-27 | $31,06 | +1,40 % | $30,79 | $32,26 | $30,79 | 473,80K |
| 2026-07-24 | $30,63 | -0,55 % | $31,08 | $31,08 | $30,02 | 646,30K |
| 2026-07-23 | $30,80 | +0,69 % | $30,13 | $30,80 | $29,70 | 435,50K |
| 2026-07-22 | $30,59 | -3,96 % | $32,27 | $32,27 | $30,55 | 470,60K |
| 2026-07-21 | $31,85 | +2,56 % | $31,07 | $31,96 | $31,05 | 353,20K |
| 2026-07-20 | $31,06 | -3,35 % | $32,00 | $33,05 | $31,03 | 348,50K |
| 2026-07-17 | $32,13 | +1,65 % | $31,14 | $33,72 | $30,08 | 621,60K |
| 2026-07-16 | $31,61 | -2,38 % | $31,98 | $32,65 | $31,24 | 473,60K |
| 2026-07-15 | $32,38 | -1,52 % | $32,54 | $33,43 | $31,62 | 388,70K |
| 2026-07-14 | $32,88 | +0,64 % | $32,61 | $33,15 | $31,80 | 580,40K |
| 2026-07-13 | $32,67 | -0,24 % | $32,16 | $33,12 | $31,40 | 642,10K |
| 2026-07-10 | $32,75 | -0,79 % | $32,80 | $33,27 | $31,08 | 1,01M |
| 2026-07-09 | $33,01 | +1,35 % | $32,23 | $33,12 | $31,93 | 612,20K |
| 2026-07-08 | $32,57 | +1,97 % | $31,90 | $32,84 | $31,43 | 614,60K |
| 2026-07-07 | $31,94 | +3,50 % | $31,06 | $32,76 | $30,29 | 754,60K |
| 2026-07-06 | $30,86 | +0,78 % | $30,72 | $31,62 | $30,01 | 500,70K |
| 2026-07-02 | $30,62 | +4,11 % | $29,71 | $30,78 | $29,33 | 646,00K |
| 2026-07-01 | $29,41 | -7,92 % | $31,92 | $32,30 | $29,26 | 762,20K |
| 2026-06-30 | $31,94 | -0,53 % | $32,59 | $32,62 | $31,41 | 826,10K |
| 2026-06-29 | $32,11 | +0,72 % | $31,71 | $32,30 | $30,93 | 633,30K |
| 2026-06-26 | $31,88 | +3,04 % | $30,92 | $32,26 | $30,08 | 4,23M |
| 2026-06-25 | $30,94 | +1,88 % | $30,34 | $31,57 | $30,20 | 653,20K |
| 2026-06-24 | $30,37 | +1,03 % | $30,01 | $31,21 | $29,68 | 633,70K |
| 2026-06-23 | $30,06 | -0,27 % | $29,44 | $31,30 | $28,87 | 1,03M |
| 2026-06-22 | $30,14 | +6,43 % | $28,63 | $30,40 | $28,06 | 885,50K |
| 2026-06-18 | $28,32 | -2,58 % | $29,98 | $30,09 | $27,98 | 2,56M |
| 2026-06-17 | $29,07 | +3,05 % | $28,83 | $29,59 | $28,48 | 744,00K |
| 2026-06-16 | $28,21 | -1,19 % | $28,55 | $29,31 | $27,62 | 633,60K |
| 2026-06-15 | $28,55 | +5,78 % | $27,19 | $28,57 | $26,58 | 987,10K |
| 2026-06-12 | $26,99 | +5,55 % | $25,64 | $27,58 | $25,01 | 1,01M |
| 2026-06-11 | $25,57 | +0,59 % | $25,51 | $26,56 | $24,66 | 1,30M |
| 2026-06-10 | $25,42 | -2,00 % | $26,19 | $27,06 | $25,13 | 648,80K |
| 2026-06-09 | $25,94 | -3,03 % | $27,24 | $27,29 | $25,22 | 1,42M |
| 2026-06-08 | $26,75 | +0,41 % | $26,31 | $27,11 | $26,00 | 1,20M |
| 2026-06-05 | $26,64 | -1,99 % | $27,11 | $27,79 | $26,41 | 1,49M |
| 2026-06-04 | $27,18 | -5,26 % | $28,69 | $29,61 | $26,44 | 1,32M |
| 2026-06-03 | $28,69 | +0,10 % | $28,51 | $29,81 | $28,40 | 770,30K |
| 2026-06-02 | $28,66 | -5,69 % | $30,02 | $30,02 | $28,49 | 716,80K |
| 2026-06-01 | $30,39 | -9,04 % | $33,35 | $33,35 | $29,65 | 1,08M |
| 2026-05-29 | $33,41 | +2,23 % | $32,68 | $33,90 | $32,19 | 1,08M |
| 2026-05-28 | $32,68 | -1,48 % | $33,36 | $33,67 | $32,18 | 494,80K |
| 2026-05-27 | $33,17 | -1,25 % | $33,37 | $34,50 | $32,75 | 375,70K |