Echtzeit-Aktienkurs Trevena Inc.
Bid:
Ask:
Aktienkurse zur Trevena Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,15 | 2,15 | 2,15 | 2,15 | -1,38% | - |
| 25.02.2021 | 2,26 | 2,26 | 2,16 | 2,18 | -3,12% | - |
| 24.02.2021 | 2,25 | 2,29 | 2,24 | 2,25 | 2,75% | - |
| 23.02.2021 | 2,20 | 2,23 | 2,13 | 2,19 | -2,24% | - |
| 22.02.2021 | 2,36 | 2,36 | 2,23 | 2,24 | -4,49% | - |
| 19.02.2021 | 2,35 | 2,40 | 0,00 | 2,34 | 3,08% | - |
| 18.02.2021 | 2,30 | 2,38 | 2,27 | 2,27 | -6,78% | - |
| 17.02.2021 | 2,43 | 2,45 | 2,34 | 2,44 | -2,01% | - |
| 16.02.2021 | 2,47 | 2,52 | 2,42 | 2,49 | -3,31% | - |
| 12.02.2021 | 2,54 | 2,64 | 2,53 | 2,57 | -6,38% | - |
| 11.02.2021 | 2,77 | 2,87 | 0,00 | 2,75 | -3,35% | - |
| 10.02.2021 | 2,89 | 2,93 | 2,74 | 2,84 | -2,74% | - |
| 09.02.2021 | 2,94 | 3,09 | 2,92 | 2,92 | 1,04% | - |
| 08.02.2021 | 2,81 | 2,92 | 2,77 | 2,89 | 10,10% | - |
| 05.02.2021 | 2,59 | 2,67 | 2,56 | 2,63 | 1,16% | - |
| 04.02.2021 | 2,60 | 2,60 | 2,60 | 2,60 | 9,26% | - |
| 03.02.2021 | 2,32 | 2,39 | 2,31 | 2,38 | 3,49% | - |
| 02.02.2021 | 2,32 | 2,41 | 2,29 | 2,30 | -4,18% | - |
| 01.02.2021 | 2,18 | 2,42 | 2,17 | 2,40 | 10,11% | - |
| 29.01.2021 | 2,22 | 2,27 | 2,17 | 2,18 | -0,23% | - |
| 28.01.2021 | 2,18 | 2,18 | 2,18 | 2,18 | -0,68% | - |
| 27.01.2021 | 2,27 | 2,35 | 2,20 | 2,20 | -4,77% | - |
| 26.01.2021 | 2,30 | 2,38 | 2,26 | 2,31 | -1,28% | - |
| 25.01.2021 | 2,34 | 2,34 | 2,22 | 2,34 | 5,42% | - |
| 22.01.2021 | 2,13 | 2,22 | 2,13 | 2,22 | 2,78% | - |
| 21.01.2021 | 2,14 | 2,17 | 2,13 | 2,16 | -0,46% | - |
| 20.01.2021 | 2,17 | 2,19 | 2,13 | 2,17 | -0,46% | - |
| 19.01.2021 | 2,17 | 2,25 | 2,15 | 2,18 | 2,35% | - |
| 15.01.2021 | 2,18 | 2,20 | 2,13 | 2,13 | -2,75% | - |
| 14.01.2021 | 2,20 | 2,23 | 2,19 | 2,19 | -1,80% | - |
| 13.01.2021 | 2,19 | 2,24 | 2,17 | 2,23 | 0,45% | - |
| 12.01.2021 | 2,18 | 2,24 | 2,18 | 2,22 | 1,37% | - |
| 11.01.2021 | 2,28 | 2,28 | 2,19 | 2,19 | -9,15% | - |
| 08.01.2021 | 2,41 | 2,44 | 2,39 | 2,41 | 0,00% | - |
| 07.01.2021 | 2,36 | 2,41 | 2,27 | 2,41 | 8,09% | - |
| 06.01.2021 | 2,27 | 2,31 | 2,22 | 2,23 | 2,77% | - |
| 05.01.2021 | 2,09 | 2,18 | 2,09 | 2,17 | 2,85% | - |
| 04.01.2021 | 2,13 | 2,13 | 2,08 | 2,11 | -1,41% | - |
| 31.12.2020 | 2,10 | 2,18 | 2,09 | 2,14 | 0,00% | - |
| 30.12.2020 | 2,11 | 2,20 | 2,10 | 2,14 | 0,00% | - |
| 29.12.2020 | 2,14 | 2,19 | 2,12 | 2,14 | -3,39% | - |
| 28.12.2020 | 2,21 | 2,21 | 2,21 | 2,21 | -3,28% | - |
| 24.12.2020 | 2,37 | 2,38 | 2,25 | 2,29 | -6,54% | - |
| 23.12.2020 | 2,46 | 2,52 | 2,39 | 2,45 | 3,38% | - |
| 22.12.2020 | 2,38 | 2,39 | 2,31 | 2,37 | 2,60% | - |
| 21.12.2020 | 2,29 | 2,31 | 2,26 | 2,31 | 1,77% | - |
| 18.12.2020 | 2,24 | 2,30 | 2,23 | 2,27 | -26,94% | - |
| 17.12.2020 | 2,23 | 3,10 | 2,19 | 3,10 | 44,86% | - |
| 16.12.2020 | 2,17 | 2,20 | 2,14 | 2,14 | -1,15% | - |
| 15.12.2020 | 2,20 | 2,22 | 2,16 | 2,17 | -3,99% | - |
| 14.12.2020 | 2,18 | 2,26 | 2,18 | 2,26 | -2,80% | - |
| 11.12.2020 | 2,39 | 2,42 | 2,25 | 2,32 | 0,87% | - |
| 10.12.2020 | 2,27 | 2,30 | 2,22 | 2,30 | -99,91% | - |
| 09.12.2020 | 2,28 | 2.501,07 | 2,18 | 2.501,07 | 105.430,59% | - |
| 08.12.2020 | 2,18 | 2,37 | 2,18 | 2,37 | 1,28% | - |
| 07.12.2020 | 2,30 | 2,34 | 2,26 | 2,34 | 0,65% | - |
| 04.12.2020 | 2,35 | 2,37 | 2,31 | 2,33 | -99,54% | - |
| 03.12.2020 | 2,37 | 501,16 | 2,35 | 501,16 | 20.651,76% | - |
| 02.12.2020 | 2,38 | 2,44 | 2,36 | 2,42 | 0,63% | - |
| 01.12.2020 | 2,38 | 2,47 | 2,36 | 2,40 | -4,19% | - |
| 30.11.2020 | 2,53 | 2,55 | 2,48 | 2,51 | -0,99% | - |
| 27.11.2020 | 2,45 | 2,63 | 2,37 | 2,53 | 7,66% | - |
| 25.11.2020 | 2,35 | 2,35 | 2,34 | 2,35 | -0,63% | - |
| 24.11.2020 | 2,29 | 2,40 | 2,29 | 2,37 | -1,66% | - |
| 23.11.2020 | 2,45 | 2,50 | 2,41 | 2,41 | -3,41% | - |
| 20.11.2020 | 2,46 | 2,52 | 2,44 | 2,49 | 1,63% | - |
| 19.11.2020 | 2,45 | 2,45 | 2,45 | 2,45 | -2,20% | - |
| 18.11.2020 | 2,50 | 2,52 | 2,47 | 2,51 | -0,40% | - |
| 17.11.2020 | 2,52 | 2,53 | 2,52 | 2,52 | -3,08% | - |
| 16.11.2020 | 2,59 | 2,63 | 2,57 | 2,60 | -4,07% | - |
| 13.11.2020 | 2,66 | 2,72 | 2,61 | 2,71 | 0,74% | - |
| 12.11.2020 | 2,72 | 2,73 | 2,63 | 2,69 | -0,74% | - |
| 11.11.2020 | 2,71 | 2,71 | 2,70 | 2,71 | 6,29% | - |
| 10.11.2020 | 2,39 | 2,57 | 2,38 | 2,55 | 4,73% | - |
| 09.11.2020 | 2,38 | 2,50 | 2,36 | 2,43 | 1,89% | - |
| 06.11.2020 | 2,36 | 2,47 | 2,36 | 2,39 | 0,85% | - |
| 05.11.2020 | 2,32 | 2,43 | 2,31 | 2,37 | -1,25% | - |
| 04.11.2020 | 2,56 | 2,57 | 2,40 | 2,40 | -1,84% | - |
| 03.11.2020 | 2,48 | 2,53 | 2,43 | 2,44 | -5,61% | - |
| 02.11.2020 | 2,47 | 2,61 | 0,00 | 2,59 | -0,77% | - |
| 30.10.2020 | 2,55 | 2,63 | 2,42 | 2,61 | 1,36% | - |
| 29.10.2020 | 2,39 | 2,66 | 2,39 | 2,57 | 7,31% | - |
| 28.10.2020 | 2,39 | 2,46 | 2,36 | 2,40 | -5,34% | - |
| 27.10.2020 | 2,59 | 2,60 | 2,53 | 2,53 | -2,50% | - |
| 26.10.2020 | 2,66 | 2,68 | 2,52 | 2,60 | -2,81% | - |
| 23.10.2020 | 2,62 | 2,69 | 2,59 | 2,67 | 0,95% | - |
| 22.10.2020 | 2,66 | 2,66 | 2,52 | 2,65 | 1,93% | - |
| 21.10.2020 | 2,71 | 2,71 | 2,58 | 2,60 | -6,15% | - |
| 20.10.2020 | 2,85 | 2,86 | 2,76 | 2,77 | -5,15% | - |
| 19.10.2020 | 2,94 | 2,98 | 2,90 | 2,92 | -0,51% | - |
| 16.10.2020 | 3,00 | 3,05 | 2,93 | 2,93 | 0,51% | - |
| 15.10.2020 | 2,80 | 3,00 | 2,75 | 2,92 | 2,46% | - |
| 14.10.2020 | 2,98 | 2,98 | 2,84 | 2,85 | -5,95% | - |
| 13.10.2020 | 3,09 | 3,12 | 2,99 | 3,03 | -0,66% | - |
| 12.10.2020 | 0,00 | 3,09 | 0,00 | 3,05 | -3,18% | - |
| 09.10.2020 | 3,19 | 3,24 | 3,12 | 3,15 | -3,08% | - |
| 08.10.2020 | 3,27 | 3,30 | 3,22 | 3,25 | 1,25% | - |
| 07.10.2020 | 3,17 | 3,40 | 3,16 | 3,21 | 1,91% | - |
| 06.10.2020 | 3,07 | 3,30 | 3,07 | 3,15 | 1,94% | - |
| 05.10.2020 | 3,08 | 3,09 | 3,08 | 3,09 | 6,20% | - |