Echtzeit-Aktienkurs TRAVERE THERAP. DL -,0001
Bid:
Ask:
Aktienkurse zur TRAVERE THERAP. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2020 | 24,57 | 24,70 | 24,15 | 24,25 | -0,45% | 140.486,00 |
| 17.11.2020 | 23,98 | 24,57 | 23,74 | 24,36 | 1,04% | 166.342,00 |
| 16.11.2020 | 23,94 | 24,54 | 23,74 | 24,11 | 1,82% | 107.521,00 |
| 13.11.2020 | 23,81 | 23,96 | 23,39 | 23,68 | 0,64% | 81.865,00 |
| 12.11.2020 | 23,80 | 24,46 | 23,44 | 23,53 | -1,96% | 82.671,00 |
| 11.11.2020 | 23,86 | 24,48 | 23,62 | 24,00 | 1,44% | 135.019,00 |
| 10.11.2020 | 22,79 | 23,80 | 22,66 | 23,66 | 4,41% | 191.478,00 |
| 09.11.2020 | 22,24 | 23,01 | 21,47 | 22,66 | 5,05% | 175.473,00 |
| 06.11.2020 | 22,28 | 23,51 | 21,39 | 21,57 | 3,30% | 260.673,00 |
| 05.11.2020 | 21,26 | 21,45 | 20,65 | 20,88 | -1,69% | 226.871,00 |
| 04.11.2020 | 20,74 | 22,49 | 20,46 | 21,24 | 2,41% | 469.166,00 |
| 03.11.2020 | 20,43 | 20,91 | 19,94 | 20,74 | 2,93% | 374.132,00 |
| 02.11.2020 | 20,48 | 20,58 | 19,52 | 20,15 | -0,44% | 247.698,00 |
| 30.10.2020 | 20,76 | 20,79 | 19,83 | 20,24 | -2,60% | 229.337,00 |
| 29.10.2020 | 20,96 | 21,02 | 20,42 | 20,78 | -1,14% | 138.643,00 |
| 28.10.2020 | 21,19 | 21,36 | 20,80 | 21,02 | -2,28% | 270.892,00 |
| 27.10.2020 | 20,99 | 21,58 | 20,61 | 21,51 | 2,43% | 207.510,00 |
| 26.10.2020 | 20,74 | 21,30 | 20,55 | 21,00 | 0,24% | 247.424,00 |
| 23.10.2020 | 21,48 | 21,48 | 19,53 | 20,95 | -0,62% | 405.474,00 |
| 22.10.2020 | 20,70 | 21,46 | 20,56 | 21,08 | 2,28% | 246.486,00 |
| 21.10.2020 | 20,87 | 20,96 | 20,36 | 20,61 | -1,10% | 291.949,00 |
| 20.10.2020 | 21,66 | 21,66 | 20,54 | 20,84 | -2,57% | 179.301,00 |
| 19.10.2020 | 22,09 | 22,09 | 21,19 | 21,39 | -2,28% | 224.128,00 |
| 16.10.2020 | 21,19 | 22,17 | 20,39 | 21,89 | 3,01% | 283.516,00 |
| 15.10.2020 | 20,94 | 21,35 | 20,51 | 21,25 | -0,14% | 181.399,00 |
| 14.10.2020 | 21,00 | 21,47 | 20,84 | 21,28 | 1,82% | 237.303,00 |
| 13.10.2020 | 20,63 | 20,98 | 20,39 | 20,90 | 1,06% | 212.990,00 |
| 12.10.2020 | 20,79 | 20,81 | 20,31 | 20,68 | -0,24% | 185.112,00 |
| 09.10.2020 | 20,78 | 20,85 | 19,83 | 20,73 | 0,93% | 154.927,00 |
| 08.10.2020 | 20,95 | 20,95 | 20,26 | 20,54 | -0,58% | 217.269,00 |
| 07.10.2020 | 20,69 | 20,70 | 20,12 | 20,66 | 0,63% | 313.956,00 |
| 06.10.2020 | 20,35 | 20,82 | 19,89 | 20,53 | 1,84% | 657.028,00 |
| 05.10.2020 | 19,35 | 20,43 | 19,15 | 20,16 | 5,19% | 394.014,00 |
| 02.10.2020 | 18,90 | 19,30 | 18,87 | 19,17 | -0,13% | 270.246,00 |
| 01.10.2020 | 18,50 | 19,24 | 18,33 | 19,19 | 3,95% | 266.657,00 |
| 30.09.2020 | 18,67 | 18,93 | 18,37 | 18,46 | -0,86% | 291.141,00 |
| 29.09.2020 | 18,05 | 19,02 | 18,03 | 18,62 | 2,99% | 300.607,00 |
| 28.09.2020 | 18,37 | 18,37 | 17,75 | 18,08 | -1,09% | 249.279,00 |
| 25.09.2020 | 17,88 | 18,44 | 17,70 | 18,28 | 1,33% | 300.416,00 |
| 24.09.2020 | 17,45 | 18,30 | 17,22 | 18,04 | 2,04% | 574.441,00 |
| 23.09.2020 | 18,48 | 18,88 | 17,66 | 17,68 | -5,56% | 287.621,00 |
| 22.09.2020 | 18,59 | 19,03 | 18,19 | 18,72 | -0,21% | 333.182,00 |
| 21.09.2020 | 19,28 | 19,72 | 17,93 | 18,76 | -7,36% | 332.026,00 |
| 18.09.2020 | 20,93 | 20,93 | 19,72 | 20,25 | 2,95% | 1.238.087,00 |
| 17.09.2020 | 19,78 | 19,99 | 19,41 | 19,67 | -1,16% | 152.654,00 |
| 16.09.2020 | 19,63 | 20,07 | 19,61 | 19,90 | 1,95% | 206.854,00 |
| 15.09.2020 | 19,71 | 19,85 | 19,32 | 19,52 | -0,15% | 252.570,00 |
| 14.09.2020 | 18,78 | 19,61 | 18,63 | 19,55 | 5,62% | 330.350,00 |
| 11.09.2020 | 18,61 | 18,96 | 18,33 | 18,51 | 0,27% | 163.227,00 |
| 10.09.2020 | 18,42 | 18,90 | 18,41 | 18,46 | 1,21% | 202.355,00 |
| 09.09.2020 | 18,13 | 18,37 | 17,89 | 18,24 | 1,45% | 344.321,00 |
| 08.09.2020 | 17,65 | 18,62 | 17,38 | 17,98 | 0,22% | 418.594,00 |
| 04.09.2020 | 18,46 | 18,46 | 17,23 | 17,94 | -2,45% | 243.363,00 |
| 03.09.2020 | 18,94 | 18,94 | 17,94 | 18,39 | -2,49% | 282.968,00 |
| 02.09.2020 | 18,65 | 18,87 | 18,26 | 18,86 | 1,02% | 237.393,00 |
| 01.09.2020 | 19,49 | 19,54 | 18,60 | 18,67 | -4,70% | 306.474,00 |
| 31.08.2020 | 19,45 | 19,84 | 19,20 | 19,59 | 1,29% | 255.272,00 |
| 28.08.2020 | 19,18 | 19,63 | 18,98 | 19,34 | 0,62% | 206.462,00 |
| 27.08.2020 | 19,25 | 19,39 | 18,99 | 19,22 | 0,10% | 179.241,00 |
| 26.08.2020 | 19,57 | 19,72 | 18,97 | 19,20 | -2,24% | 235.930,00 |
| 25.08.2020 | 18,95 | 19,78 | 18,72 | 19,64 | 3,26% | 349.009,00 |
| 24.08.2020 | 19,67 | 19,86 | 18,97 | 19,02 | 2,64% | 301.543,00 |
| 21.08.2020 | 18,71 | 18,74 | 18,27 | 18,53 | -1,75% | 468.713,00 |
| 20.08.2020 | 18,18 | 18,92 | 18,18 | 18,86 | 2,95% | 220.499,00 |
| 19.08.2020 | 18,45 | 18,59 | 18,17 | 18,32 | -0,60% | 163.725,00 |
| 18.08.2020 | 18,91 | 19,11 | 18,27 | 18,43 | -2,23% | 263.150,00 |
| 17.08.2020 | 18,33 | 18,97 | 18,33 | 18,85 | 2,84% | 167.011,00 |
| 14.08.2020 | 18,66 | 18,66 | 18,16 | 18,33 | -1,66% | 219.862,00 |
| 13.08.2020 | 18,47 | 18,89 | 18,45 | 18,64 | 1,30% | 176.952,00 |
| 12.08.2020 | 18,36 | 18,63 | 18,00 | 18,40 | 0,71% | 395.580,00 |
| 11.08.2020 | 19,39 | 19,39 | 18,27 | 18,27 | -4,60% | 406.081,00 |
| 10.08.2020 | 19,31 | 19,57 | 19,08 | 19,15 | -0,26% | 274.231,00 |
| 07.08.2020 | 19,14 | 19,90 | 18,99 | 19,20 | 0,47% | 254.783,00 |
| 06.08.2020 | 19,31 | 19,82 | 18,95 | 19,11 | -1,19% | 285.411,00 |
| 05.08.2020 | 19,68 | 19,68 | 19,01 | 19,34 | -0,21% | 542.704,00 |
| 04.08.2020 | 20,19 | 20,31 | 19,29 | 19,38 | -3,87% | 317.732,00 |
| 03.08.2020 | 20,03 | 20,39 | 19,83 | 20,16 | 1,41% | 485.906,00 |
| 31.07.2020 | 20,89 | 20,89 | 19,33 | 19,88 | -3,91% | 647.795,00 |
| 30.07.2020 | 20,01 | 20,97 | 20,01 | 20,69 | 2,43% | 403.075,00 |
| 29.07.2020 | 20,06 | 20,48 | 20,02 | 20,20 | 0,50% | 481.095,00 |
| 28.07.2020 | 20,49 | 20,99 | 20,09 | 20,10 | -2,05% | 252.389,00 |
| 27.07.2020 | 20,05 | 20,62 | 20,05 | 20,52 | 2,29% | 268.852,00 |
| 24.07.2020 | 20,38 | 20,38 | 19,82 | 20,06 | -1,71% | 299.509,00 |
| 23.07.2020 | 21,22 | 21,39 | 20,31 | 20,41 | -3,64% | 416.207,00 |
| 22.07.2020 | 21,26 | 21,40 | 21,01 | 21,18 | -0,70% | 318.873,00 |
| 21.07.2020 | 21,83 | 21,92 | 21,25 | 21,33 | -1,61% | 563.535,00 |
| 20.07.2020 | 20,73 | 21,77 | 20,63 | 21,68 | 4,78% | 552.752,00 |
| 17.07.2020 | 20,45 | 20,88 | 20,22 | 20,69 | 0,88% | 617.847,00 |
| 16.07.2020 | 20,86 | 20,91 | 19,78 | 20,51 | -2,05% | 653.714,00 |
| 15.07.2020 | 20,79 | 21,23 | 20,33 | 20,94 | 2,60% | 682.981,00 |
| 14.07.2020 | 19,99 | 20,43 | 19,40 | 20,41 | 2,82% | 600.801,00 |
| 13.07.2020 | 19,91 | 20,43 | 19,31 | 19,85 | -0,95% | 699.929,00 |
| 10.07.2020 | 20,08 | 20,45 | 19,79 | 20,04 | -0,50% | 413.106,00 |
| 09.07.2020 | 20,76 | 21,00 | 20,00 | 20,14 | -3,27% | 297.072,00 |
| 08.07.2020 | 20,85 | 21,28 | 20,49 | 20,82 | -0,34% | 413.866,00 |
| 07.07.2020 | 20,50 | 21,40 | 20,50 | 20,89 | 1,61% | 383.651,00 |
| 06.07.2020 | 21,15 | 21,15 | 20,53 | 20,56 | -1,06% | 454.051,00 |
| 02.07.2020 | 21,06 | 21,13 | 20,65 | 20,78 | 0,43% | 226.063,00 |
| 01.07.2020 | 20,49 | 21,08 | 20,36 | 20,69 | 1,37% | 728.985,00 |
| 30.06.2020 | 19,69 | 20,46 | 19,42 | 20,41 | 3,45% | 414.796,00 |