Holen Sie sich die Stockscreener-App
1.94
8.99%
0.16
Tenax Therapeutics Inc-Aktien (TENX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $1.96 | $1.80 | $0.155 | 4,382,100.0 | +8.99% |
| 2026-09-03 | $2.04 | $1.77 | $0.27 | 14,040,126.0 | -3.78% |
| 2026-09-02 | $1.85 | $1.77 | $0.0793 | 2,769,858.0 | +2.78% |
| 2026-09-01 | $1.85 | $1.77 | $0.08 | 4,186,478.0 | -2.17% |
| 2026-08-31 | $2.11 | $1.73 | $0.3799 | 17,156,814.0 | -13.62% |
| 2026-08-28 | $2.29 | $2.12 | $0.17 | 2,748,631.0 | -2.74% |
| 2026-08-27 | $2.23 | $2.10 | $0.13 | 2,600,499.0 | +3.30% |
| 2026-08-26 | $2.38 | $2.12 | $0.26 | 5,101,853.0 | -8.62% |
| 2026-08-25 | $2.43 | $2.08 | $0.35 | 14,336,612.0 | +25.41% |
| 2026-08-24 | $1.90 | $1.69 | $0.2094 | 4,328,815.0 | +5.71% |
| 2026-08-21 | $1.84 | $1.73 | $0.115 | 4,152,668.0 | -1.69% |
| 2026-08-20 | $1.88 | $1.76 | $0.12 | 4,044,020.0 | -6.32% |
| 2026-08-19 | $1.96 | $1.70 | $0.26 | 11,812,276.0 | +11.76% |
| 2026-08-18 | $1.73 | $1.59 | $0.14 | 13,353,700.0 | -0.58% |
| 2026-08-17 | $1.93 | $1.70 | $0.225 | 9,849,459.0 | -5.00% |
| 2026-08-14 | $1.87 | $1.71 | $0.16 | 5,760,307.0 | -1.64% |
| 2026-08-13 | $1.92 | $1.70 | $0.22 | 10,505,736.0 | +6.40% |
| 2026-08-12 | $1.75 | $1.57 | $0.18 | 12,361,309.0 | +6.17% |
| 2026-08-11 | $1.84 | $1.43 | $0.41 | 32,630,473.0 | +17.82% |
| 2026-08-10 | $1.83 | $1.31 | $0.52 | 64,258,392.0 | -89.77% |
| 2026-08-07 | $14.25 | $13.10 | $1.15 | 2,085,872.0 | +0.98% |
Tenax Therapeutics Inc-Aktien (TENX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Tenax Therapeutics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TENX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Tenax Therapeutics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Tenax Therapeutics Inc-Aktien (TENX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $2.04 | $1.77 | $0.27 | 29,760,662.0 | +5.43% |
| 2026-08 | $14.64 | $1.31 | $13.33 | 224,592,219.0 | -86.57% |
| 2026-07 | $19.40 | $13.22 | $6.18 | 31,705,501.0 | -5.84% |
| 2026-06 | $14.85 | $10.25 | $4.60 | 25,509,292.0 | +22.58% |
| 2026-05 | $13.40 | $10.95 | $2.45 | 11,385,861.0 | -9.46% |
| 2026-04 | $16.95 | $12.67 | $4.28 | 12,486,953.0 | -18.01% |
| 2026-03 | $16.30 | $10.37 | $5.93 | 9,558,650.0 | +33.25% |
| 2026-02 | $14.08 | $11.31 | $2.77 | 3,591,771.0 | -4.08% |
| 2026-01 | $18.38 | $10.94 | $7.44 | 7,122,166.0 | +2.63% |
Tenax Therapeutics Inc-Aktien (TENX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $14.22 | $8.76 | $5.46 | 4,332,211.0 | +27.25% |
| 2025-11 | $9.70 | $6.51 | $3.19 | 1,595,234.0 | +28.47% |
| 2025-10 | $8.24 | $6.10 | $2.14 | 2,236,499.0 | -3.55% |
| 2025-09 | $7.81 | $5.95 | $1.86 | 2,323,819.0 | +27.05% |
| 2025-08 | $6.27 | $5.78 | $0.49 | 323,628.0 | -4.01% |
| 2025-07 | $6.29 | $5.66 | $0.625 | 492,323.0 | +8.33% |
| 2025-06 | $6.75 | $5.34 | $1.41 | 892,230.0 | -4.79% |
| 2025-05 | $6.33 | $5.33 | $0.9909 | 212,876.0 | +5.03% |
| 2025-04 | $6.48 | $4.63 | $1.85 | 339,694.0 | -12.06% |
| 2025-03 | $6.76 | $5.58 | $1.18 | 893,647.0 | +9.72% |
| 2025-02 | $7.89 | $5.68 | $2.21 | 960,061.0 | -0.50% |
| 2025-01 | $6.73 | $5.89 | $0.8353 | 561,263.0 | -3.07% |
Tenax Therapeutics Inc-Aktien (TENX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.20 | $5.28 | $1.92 | 1,276,448.0 | +22.20% |
| 2024-11 | $5.36 | $4.34 | $1.02 | 1,197,200.0 | +22.10% |
| 2024-10 | $5.60 | $3.25 | $2.35 | 1,698,077.0 | +26.88% |
| 2024-09 | $4.01 | $3.35 | $0.658 | 613,942.0 | -13.28% |
| 2024-08 | $5.15 | $2.80 | $2.35 | 31,200,579.0 | +17.35% |
| 2024-07 | $3.55 | $2.95 | $0.5999 | 323,398.0 | +12.78% |
| 2024-06 | $3.60 | $2.77 | $0.83 | 394,328.0 | -12.87% |
| 2024-05 | $3.98 | $3.44 | $0.537 | 438,665.0 | -11.28% |
| 2024-04 | $4.25 | $3.47 | $0.779 | 945,748.0 | -8.02% |
| 2024-03 | $5.17 | $3.48 | $1.69 | 2,411,379.0 | -7.63% |
| 2024-02 | $21.46 | $3.77 | $17.69 | 18,294,783.0 | -64.92% |
| 2024-01 | $22.88 | $8.73 | $14.15 | 689,976.8 | -40.43% |
0.86%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):