Holen Sie sich die Stockscreener-App
4.27
4.04%
-0.18
Tivic Health Systems Inc-Aktien (TIVC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-21 | $4.59 | $4.24 | $0.355 | 54,158.0 | -3.82% |
| 2025-05-20 | $4.69 | $4.22 | $0.47 | 81,040.0 | +3.73% |
| 2025-05-19 | $4.50 | $4.15 | $0.35 | 59,029.0 | +0.47% |
| 2025-05-16 | $4.35 | $4.16 | $0.1911 | 27,132.0 | -1.16% |
| 2025-05-15 | $4.43 | $4.11 | $0.3174 | 75,694.0 | +0.00% |
| 2025-05-14 | $4.39 | $4.00 | $0.39 | 108,250.0 | +7.73% |
| 2025-05-13 | $4.22 | $4.00 | $0.22 | 100,012.0 | -5.20% |
| 2025-05-12 | $4.30 | $3.92 | $0.38 | 51,724.0 | +7.36% |
| 2025-05-09 | $4.14 | $3.82 | $0.3203 | 61,264.0 | -5.06% |
| 2025-05-08 | $4.53 | $4.11 | $0.4189 | 46,046.0 | -3.49% |
| 2025-05-07 | $4.55 | $4.25 | $0.30 | 76,131.0 | -1.38% |
| 2025-05-06 | $4.57 | $4.33 | $0.24 | 37,659.0 | -1.80% |
| 2025-05-05 | $4.50 | $4.22 | $0.283 | 48,076.0 | -0.45% |
| 2025-05-02 | $4.60 | $4.44 | $0.1599 | 44,729.0 | -0.67% |
| 2025-05-01 | $4.78 | $4.20 | $0.5847 | 78,407.0 | +2.98% |
| 2025-04-30 | $4.87 | $4.29 | $0.5772 | 62,851.0 | -5.42% |
| 2025-04-29 | $6.50 | $4.61 | $1.89 | 387,978.0 | -28.75% |
| 2025-04-28 | $6.95 | $6.30 | $0.65 | 259,958.0 | -9.13% |
| 2025-04-25 | $7.55 | $6.68 | $0.87 | 276,699.0 | +1.14% |
| 2025-04-24 | $7.74 | $6.75 | $0.9899 | 620,582.0 | +1.88% |
| 2025-04-23 | $7.43 | $6.31 | $1.12 | 1,030,384.0 | -3.09% |
| 2025-04-22 | $13.23 | $6.61 | $6.62 | 35,210,211.0 | +103.71% |
Tivic Health Systems Inc-Aktien (TIVC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Tivic Health Systems Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TIVC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Tivic Health Systems Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Tivic Health Systems Inc-Aktien (TIVC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $4.78 | $3.82 | $0.9647 | 949,351.0 | -1.83% |
| 2025-04 | $13.23 | $2.43 | $10.80 | 76,725,118.0 | +70.31% |
| 2025-03 | $6.36 | $2.54 | $3.82 | 1,195,733.4 | -58.71% |
| 2025-02 | $15.64 | $3.91 | $11.73 | 35,848,442.6 | +54.73% |
| 2025-01 | $6.26 | $3.84 | $2.41 | 539,333.7 | -31.92% |
Tivic Health Systems Inc-Aktien (TIVC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.44 | $3.42 | $4.02 | 5,761,680.8 | +20.12% |
| 2024-11 | $11.05 | $4.08 | $6.97 | 18,866,736.1 | -12.37% |
| 2024-10 | $6.29 | $3.74 | $2.55 | 1,223,577.1 | +16.59% |
| 2024-09 | $6.10 | $3.95 | $2.14 | 275,936.2 | -24.91% |
| 2024-08 | $12.41 | $4.85 | $7.56 | 1,138,080.2 | -40.12% |
| 2024-07 | $16.08 | $4.78 | $11.29 | 17,050,054.1 | +42.33% |
| 2024-06 | $7.45 | $6.46 | $0.9945 | 158,676.5 | -5.29% |
| 2024-05 | $31.45 | $5.92 | $25.53 | 2,322,903.1 | -60.40% |
| 2024-04 | $23.12 | $16.66 | $6.46 | 34,335.9 | -16.80% |
| 2024-03 | $30.09 | $19.55 | $10.54 | 67,913.1 | -26.47% |
| 2024-02 | $38.08 | $17.00 | $21.08 | 287,055.4 | +32.81% |
| 2024-01 | $33.04 | $19.89 | $13.15 | 69,666.9 | -28.89% |
Tivic Health Systems Inc-Aktien (TIVC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $39.10 | $27.37 | $11.73 | 141,430.6 | -17.05% |
| 2023-11 | $54.57 | $19.55 | $35.02 | 3,467,427.6 | +70.87% |
| 2023-10 | $31.96 | $20.40 | $11.56 | 54,019.8 | -26.59% |
| 2023-09 | $59.33 | $29.24 | $30.09 | 295,117.9 | -28.81% |
| 2023-08 | $68.17 | $0.5984 | $67.57 | 102,522,689.1 | +4,859% |
| 2023-07 | $2.03 | $0.7106 | $1.32 | 21,256,902.5 | -53.73% |
| 2023-06 | $3.70 | $1.48 | $2.22 | 12,828,944.9 | -1.85% |
| 2023-05 | $4.04 | $1.72 | $2.33 | 5,898,678.2 | -22.32% |
| 2023-04 | $3.74 | $2.16 | $1.58 | 2,321,992.1 | -7.77% |
| 2023-03 | $3.99 | $2.46 | $1.54 | 1,752,123.1 | -21.32% |
| 2023-02 | $14.20 | $3.08 | $11.12 | 2,039,580.2 | -76.99% |
| 2023-01 | $14.45 | $9.07 | $5.38 | 69,272.9 | +29.97% |
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):