0,457$
-95,39%
Echtzeit-Aktienkurs TherapeuticsMD Inc.
Bid:
Ask:
Aktienkurse zur TherapeuticsMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,90 | 1,92 | 1,84 | 1,88 | -0,79% | 24.634,00 |
| 02.05.2024 | 1,87 | 1,92 | 1,87 | 1,90 | 0,53% | 7.151,00 |
| 01.05.2024 | 1,89 | 1,91 | 1,85 | 1,89 | 0,27% | 9.225,00 |
| 30.04.2024 | 1,91 | 1,95 | 1,85 | 1,88 | -0,53% | 15.720,00 |
| 29.04.2024 | 1,88 | 1,93 | 1,86 | 1,89 | 1,61% | 31.793,00 |
| 26.04.2024 | 1,87 | 1,90 | 1,86 | 1,86 | -0,53% | 6.236,00 |
| 25.04.2024 | 1,88 | 1,91 | 1,87 | 1,87 | -2,60% | 10.593,00 |
| 24.04.2024 | 1,89 | 1,93 | 1,86 | 1,92 | 2,13% | 14.863,00 |
| 23.04.2024 | 1,87 | 1,89 | 1,86 | 1,88 | 0,00% | 20.731,00 |
| 22.04.2024 | 1,87 | 1,93 | 1,86 | 1,88 | 1,08% | 19.137,00 |
| 19.04.2024 | 1,88 | 1,98 | 1,86 | 1,86 | -1,59% | 10.363,00 |
| 18.04.2024 | 1,96 | 1,99 | 1,88 | 1,89 | 0,00% | 5.739,00 |
| 17.04.2024 | 1,95 | 2,02 | 1,88 | 1,89 | -0,53% | 29.032,00 |
| 16.04.2024 | 2,02 | 2,02 | 1,86 | 1,90 | -2,56% | 45.679,00 |
| 15.04.2024 | 1,99 | 2,05 | 1,95 | 1,95 | -2,01% | 38.139,00 |
| 12.04.2024 | 2,08 | 2,08 | 1,96 | 1,99 | -4,33% | 32.038,00 |
| 11.04.2024 | 2,10 | 2,11 | 2,05 | 2,08 | -1,42% | 28.125,00 |
| 10.04.2024 | 2,16 | 2,24 | 2,07 | 2,11 | -1,86% | 19.434,00 |
| 09.04.2024 | 2,16 | 2,34 | 2,03 | 2,15 | -0,46% | 88.600,00 |
| 08.04.2024 | 2,15 | 2,24 | 2,15 | 2,16 | -2,04% | 46.013,00 |
| 05.04.2024 | 2,26 | 2,26 | 2,21 | 2,21 | -1,56% | 12.991,00 |
| 04.04.2024 | 2,25 | 2,28 | 2,23 | 2,24 | 0,67% | 53.919,00 |
| 03.04.2024 | 2,23 | 2,27 | 2,22 | 2,23 | -0,89% | 44.449,00 |
| 02.04.2024 | 2,31 | 2,37 | 2,24 | 2,25 | -3,23% | 12.911,00 |
| 01.04.2024 | 2,35 | 2,38 | 2,28 | 2,32 | 1,31% | 20.452,00 |
| 28.03.2024 | 2,26 | 2,31 | 2,25 | 2,29 | 1,78% | 12.332,00 |
| 27.03.2024 | 2,26 | 2,30 | 2,21 | 2,25 | 0,00% | 12.752,00 |
| 26.03.2024 | 2,30 | 2,30 | 2,24 | 2,25 | -1,75% | 12.228,00 |
| 25.03.2024 | 2,34 | 2,34 | 2,24 | 2,29 | 0,00% | 14.714,00 |
| 22.03.2024 | 2,36 | 2,39 | 2,26 | 2,29 | -0,43% | 36.752,00 |
| 21.03.2024 | 2,36 | 2,40 | 2,30 | 2,30 | -2,13% | 8.102,00 |
| 20.03.2024 | 2,32 | 2,40 | 2,27 | 2,35 | 2,62% | 8.125,00 |
| 19.03.2024 | 2,30 | 2,41 | 2,24 | 2,29 | -0,43% | 20.854,00 |
| 18.03.2024 | 2,43 | 2,62 | 2,21 | 2,30 | -4,17% | 54.609,00 |
| 15.03.2024 | 2,30 | 2,40 | 2,30 | 2,40 | 1,69% | 14.469,00 |
| 14.03.2024 | 2,36 | 2,43 | 2,32 | 2,36 | -0,84% | 24.784,00 |
| 13.03.2024 | 2,34 | 2,48 | 2,34 | 2,38 | -0,21% | 14.673,00 |
| 12.03.2024 | 2,24 | 2,40 | 2,23 | 2,39 | 6,95% | 14.376,00 |
| 11.03.2024 | 2,32 | 2,51 | 2,23 | 2,23 | -4,29% | 45.428,00 |
| 08.03.2024 | 2,36 | 2,44 | 2,26 | 2,33 | 1,75% | 18.487,00 |
| 07.03.2024 | 2,31 | 2,49 | 2,14 | 2,29 | -6,53% | 37.432,00 |
| 06.03.2024 | 2,74 | 2,75 | 2,38 | 2,45 | -8,92% | 37.247,00 |
| 05.03.2024 | 2,64 | 2,72 | 2,62 | 2,69 | 2,09% | 26.684,00 |
| 04.03.2024 | 2,59 | 2,66 | 2,55 | 2,64 | 3,74% | 50.582,00 |
| 01.03.2024 | 2,40 | 2,59 | 2,24 | 2,54 | 5,83% | 72.820,00 |
| 29.02.2024 | 2,38 | 2,41 | 2,29 | 2,40 | 1,27% | 13.315,00 |
| 28.02.2024 | 2,35 | 2,39 | 2,27 | 2,37 | 0,85% | 20.167,00 |
| 27.02.2024 | 2,24 | 2,36 | 2,22 | 2,35 | 2,62% | 27.188,00 |
| 26.02.2024 | 2,24 | 2,30 | 2,24 | 2,29 | 1,78% | 29.600,00 |
| 23.02.2024 | 2,23 | 2,25 | 2,22 | 2,25 | -0,44% | 16.591,00 |
| 22.02.2024 | 2,25 | 2,27 | 2,23 | 2,26 | 0,00% | 16.711,00 |
| 21.02.2024 | 2,24 | 2,27 | 2,22 | 2,26 | -0,44% | 8.213,00 |
| 20.02.2024 | 2,26 | 2,28 | 2,22 | 2,27 | 0,44% | 20.524,00 |
| 16.02.2024 | 2,28 | 2,28 | 2,23 | 2,26 | 0,89% | 12.478,00 |
| 15.02.2024 | 2,27 | 2,28 | 2,23 | 2,24 | -2,18% | 9.623,00 |
| 14.02.2024 | 2,25 | 2,29 | 2,23 | 2,29 | 2,23% | 8.823,00 |
| 13.02.2024 | 2,23 | 2,28 | 2,23 | 2,24 | -0,44% | 7.361,00 |
| 12.02.2024 | 2,23 | 2,30 | 2,23 | 2,25 | -1,75% | 13.848,00 |
| 09.02.2024 | 2,23 | 2,29 | 2,22 | 2,29 | 0,00% | 12.718,00 |
| 08.02.2024 | 2,22 | 2,29 | 2,22 | 2,29 | 0,88% | 6.322,00 |
| 07.02.2024 | 2,28 | 2,28 | 2,22 | 2,27 | -0,87% | 12.905,00 |
| 06.02.2024 | 2,26 | 2,31 | 2,26 | 2,29 | 0,00% | 16.108,00 |
| 05.02.2024 | 2,25 | 2,29 | 2,25 | 2,29 | 0,88% | 6.958,00 |
| 02.02.2024 | 2,26 | 2,33 | 2,26 | 2,27 | 0,44% | 10.060,00 |
| 01.02.2024 | 2,29 | 2,29 | 2,26 | 2,26 | 0,00% | 10.574,00 |
| 31.01.2024 | 2,27 | 2,32 | 2,26 | 2,26 | -1,44% | 8.126,00 |
| 30.01.2024 | 2,30 | 2,32 | 2,27 | 2,29 | -0,30% | 6.644,00 |
| 29.01.2024 | 2,27 | 2,31 | 2,27 | 2,30 | 1,32% | 12.588,00 |
| 26.01.2024 | 2,28 | 2,31 | 2,26 | 2,27 | -1,30% | 5.792,00 |
| 25.01.2024 | 2,29 | 2,32 | 2,28 | 2,30 | 0,44% | 11.601,00 |
| 24.01.2024 | 2,29 | 2,34 | 2,22 | 2,29 | -0,87% | 8.176,00 |
| 23.01.2024 | 2,24 | 2,34 | 2,24 | 2,31 | 3,13% | 39.461,00 |
| 22.01.2024 | 2,12 | 2,30 | 2,12 | 2,24 | 0,40% | 20.876,00 |
| 19.01.2024 | 2,31 | 2,31 | 2,13 | 2,23 | -1,72% | 27.408,00 |
| 18.01.2024 | 2,29 | 2,29 | 2,26 | 2,27 | -0,44% | 16.702,00 |
| 17.01.2024 | 2,27 | 2,30 | 2,27 | 2,28 | 0,00% | 12.420,00 |
| 16.01.2024 | 2,28 | 2,31 | 2,26 | 2,28 | 0,00% | 12.458,00 |
| 12.01.2024 | 2,36 | 2,37 | 2,28 | 2,28 | -2,56% | 20.562,00 |
| 11.01.2024 | 2,35 | 2,36 | 2,32 | 2,34 | -1,27% | 10.268,00 |
| 10.01.2024 | 2,36 | 2,37 | 2,29 | 2,37 | 0,42% | 21.064,00 |
| 09.01.2024 | 2,33 | 2,36 | 2,29 | 2,36 | 0,00% | 12.873,00 |
| 08.01.2024 | 2,28 | 2,36 | 2,28 | 2,36 | 3,51% | 22.916,00 |
| 05.01.2024 | 2,26 | 2,32 | 2,26 | 2,28 | 0,00% | 18.326,00 |
| 04.01.2024 | 2,30 | 2,36 | 2,27 | 2,28 | -0,87% | 11.783,00 |
| 03.01.2024 | 2,32 | 2,32 | 2,26 | 2,30 | -1,29% | 10.957,00 |
| 02.01.2024 | 2,27 | 2,37 | 2,25 | 2,33 | 3,56% | 12.041,00 |
| 29.12.2023 | 2,32 | 2,34 | 2,22 | 2,25 | -4,66% | 34.197,00 |
| 28.12.2023 | 2,38 | 2,49 | 2,31 | 2,36 | -1,26% | 41.247,00 |
| 27.12.2023 | 2,43 | 2,50 | 2,37 | 2,39 | -2,85% | 25.391,00 |
| 26.12.2023 | 2,35 | 2,46 | 2,31 | 2,46 | 6,49% | 27.599,00 |
| 22.12.2023 | 2,38 | 2,44 | 2,29 | 2,31 | -3,75% | 40.561,00 |
| 21.12.2023 | 2,38 | 2,40 | 2,27 | 2,40 | 3,90% | 19.481,00 |
| 20.12.2023 | 2,35 | 2,38 | 2,19 | 2,31 | -2,53% | 33.440,00 |
| 19.12.2023 | 2,38 | 2,38 | 2,18 | 2,37 | 0,85% | 20.452,00 |
| 18.12.2023 | 2,33 | 2,35 | 2,19 | 2,35 | 0,43% | 20.459,00 |
| 15.12.2023 | 2,38 | 2,38 | 2,25 | 2,34 | -2,09% | 19.901,00 |
| 14.12.2023 | 2,25 | 2,39 | 2,12 | 2,39 | 6,22% | 24.607,00 |
| 13.12.2023 | 2,20 | 2,25 | 2,11 | 2,25 | 2,27% | 49.630,00 |
| 12.12.2023 | 2,21 | 2,26 | 2,10 | 2,20 | 0,00% | 23.876,00 |
| 11.12.2023 | 2,10 | 2,25 | 2,10 | 2,20 | 5,77% | 27.935,00 |