Holen Sie sich die Stockscreener-App
12.35
1.00%
-0.142
Tenax Therapeutics Inc-Aktien (TENX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $12.77 | $12.10 | $0.67 | 389,850.0 | -1.24% |
| 2026-05-05 | $13.39 | $12.47 | $0.92 | 416,788.0 | -6.23% |
| 2026-05-04 | $13.40 | $12.80 | $0.60 | 504,408.0 | +4.23% |
| 2026-05-01 | $13.32 | $12.56 | $0.76 | 434,807.0 | -2.52% |
| 2026-04-30 | $13.73 | $12.97 | $0.76 | 510,371.0 | +2.58% |
| 2026-04-29 | $14.60 | $12.67 | $1.93 | 547,945.0 | -12.47% |
| 2026-04-28 | $15.10 | $13.52 | $1.58 | 940,293.0 | -3.38% |
| 2026-04-27 | $15.84 | $14.17 | $1.67 | 1,977,654.0 | +5.66% |
| 2026-04-24 | $14.50 | $13.67 | $0.83 | 365,363.0 | +2.36% |
| 2026-04-23 | $14.08 | $13.52 | $0.56 | 269,718.0 | +0.36% |
| 2026-04-22 | $14.16 | $13.40 | $0.76 | 456,330.0 | +1.75% |
| 2026-04-21 | $14.59 | $13.63 | $0.96 | 274,054.0 | -2.98% |
| 2026-04-20 | $14.62 | $13.81 | $0.81 | 509,591.0 | -2.42% |
| 2026-04-17 | $14.50 | $13.10 | $1.40 | 764,310.0 | +7.20% |
| 2026-04-16 | $14.91 | $13.28 | $1.63 | 522,332.0 | -3.78% |
| 2026-04-15 | $14.92 | $13.97 | $0.95 | 613,465.0 | -5.21% |
| 2026-04-14 | $15.00 | $14.42 | $0.581 | 621,853.0 | +1.93% |
| 2026-04-13 | $14.59 | $14.23 | $0.36 | 219,396.0 | +0.52% |
| 2026-04-10 | $15.04 | $13.94 | $1.11 | 198,132.0 | -3.58% |
| 2026-04-09 | $15.35 | $14.33 | $1.02 | 1,164,163.0 | -0.60% |
| 2026-04-08 | $15.25 | $14.70 | $0.555 | 526,860.0 | +3.15% |
| 2026-04-07 | $15.03 | $14.19 | $0.835 | 287,510.0 | -1.95% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $13.40 | $12.10 | $1.30 | 1,745,853.0 | -5.91% |
| 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% |
0.78%
3.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):