Holen Sie sich die Stockscreener-App
7.61
4.46%
0.325
Vorhandelsmarkt:
7.61
Tenax Therapeutics Inc-Aktien (TENX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-30 | $7.81 | $7.22 | $0.59 | 169,356.0 | +4.46% |
| 2025-09-29 | $7.44 | $7.15 | $0.2927 | 147,595.0 | +0.34% |
| 2025-09-26 | $7.30 | $6.81 | $0.49 | 180,723.0 | +6.61% |
| 2025-09-25 | $7.13 | $6.50 | $0.6337 | 551,304.0 | +4.77% |
| 2025-09-24 | $6.57 | $6.48 | $0.0885 | 16,937.0 | -0.46% |
| 2025-09-23 | $6.60 | $6.39 | $0.2068 | 27,970.0 | +1.56% |
| 2025-09-22 | $6.64 | $6.34 | $0.2967 | 49,556.0 | +0.31% |
| 2025-09-19 | $6.50 | $6.35 | $0.15 | 25,775.0 | +0.00% |
| 2025-09-18 | $6.50 | $6.17 | $0.33 | 288,962.0 | +2.56% |
| 2025-09-17 | $6.50 | $6.12 | $0.38 | 78,788.0 | -0.79% |
| 2025-09-16 | $6.30 | $6.12 | $0.18 | 284,253.0 | +3.45% |
| 2025-09-15 | $6.20 | $6.02 | $0.1783 | 8,091.0 | -0.33% |
| 2025-09-12 | $6.25 | $6.03 | $0.215 | 8,785.0 | -0.49% |
| 2025-09-11 | $6.15 | $6.01 | $0.14 | 36,359.0 | +0.33% |
| 2025-09-10 | $6.22 | $6.00 | $0.2177 | 118,647.0 | +2.00% |
| 2025-09-09 | $6.11 | $5.97 | $0.14 | 264,265.0 | -0.66% |
| 2025-09-08 | $6.20 | $5.99 | $0.2145 | 30,873.0 | +0.75% |
| 2025-09-05 | $6.03 | $5.96 | $0.07 | 10,063.0 | -0.08% |
| 2025-09-04 | $6.03 | $5.96 | $0.0691 | 9,805.0 | -0.33% |
| 2025-09-03 | $6.03 | $5.97 | $0.055 | 11,258.0 | +0.75% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $7.81 | $5.95 | $1.86 | 2,493,175.0 | +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% |
Tenax Therapeutics Inc-Aktien (TENX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $31.18 | $19.61 | $11.58 | 179,452.7 | -21.32% |
| 2023-11 | $61.20 | $12.08 | $49.12 | 5,334,862.7 | +88.14% |
| 2023-10 | $29.78 | $12.94 | $16.84 | 121,466.7 | -37.96% |
| 2023-09 | $29.60 | $22.24 | $7.36 | 56,242.7 | -14.55% |
| 2023-08 | $34.20 | $22.73 | $11.47 | 241,370.4 | +11.04% |
| 2023-07 | $29.60 | $23.20 | $6.40 | 93,687.6 | +5.03% |
| 2023-06 | $29.12 | $20.00 | $9.12 | 172,607.3 | -17.26% |
| 2023-05 | $35.20 | $22.57 | $12.63 | 301,374.7 | +12.26% |
| 2023-04 | $36.00 | $24.09 | $11.91 | 195,337.6 | -30.54% |
| 2023-03 | $64.40 | $36.16 | $28.24 | 2,377,299.0 | -31.62% |
| 2023-02 | $344.0 | $52.41 | $291.6 | 690,886.9 | -67.92% |
| 2023-01 | $236.0 | $152.5 | $83.52 | 108,365.2 | -4.85% |
2.36%
1.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):