Holen Sie sich die Stockscreener-App
2.37
5.58%
-0.14
Tivic Health Systems Inc-Aktien (TIVC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $2.51 | $2.33 | $0.1801 | 41,136.0 | -5.58% |
| 2025-10-31 | $2.57 | $2.41 | $0.1601 | 28,016.0 | +0.40% |
| 2025-10-30 | $2.57 | $2.40 | $0.1709 | 31,073.0 | -1.01% |
| 2025-10-29 | $2.68 | $2.50 | $0.18 | 49,812.0 | -6.12% |
| 2025-10-28 | $2.80 | $2.63 | $0.17 | 53,096.0 | -3.93% |
| 2025-10-27 | $2.91 | $2.76 | $0.1491 | 34,865.0 | -3.11% |
| 2025-10-24 | $2.90 | $2.83 | $0.07 | 21,627.0 | +2.12% |
| 2025-10-23 | $2.90 | $2.80 | $0.0999 | 19,867.0 | -0.63% |
| 2025-10-22 | $2.93 | $2.81 | $0.119 | 25,413.0 | -3.46% |
| 2025-10-21 | $2.96 | $2.83 | $0.13 | 33,641.0 | +3.44% |
| 2025-10-20 | $2.98 | $2.81 | $0.17 | 50,309.0 | -1.66% |
| 2025-10-17 | $2.99 | $2.86 | $0.13 | 17,638.0 | -1.69% |
| 2025-10-16 | $3.02 | $2.86 | $0.16 | 28,895.0 | -1.34% |
| 2025-10-15 | $3.01 | $2.93 | $0.08 | 27,881.0 | -0.66% |
| 2025-10-14 | $3.06 | $2.92 | $0.1433 | 64,169.0 | +2.73% |
| 2025-10-13 | $2.97 | $2.87 | $0.105 | 14,968.0 | +1.38% |
| 2025-10-10 | $2.99 | $2.83 | $0.16 | 92,575.0 | -2.36% |
| 2025-10-09 | $3.15 | $2.96 | $0.19 | 83,519.0 | -5.73% |
| 2025-10-08 | $3.15 | $3.01 | $0.14 | 200,379.0 | +7.17% |
| 2025-10-07 | $3.03 | $2.90 | $0.1299 | 31,539.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.51 | $2.33 | $0.1801 | 82,272.0 | -5.58% |
| 2025-10 | $3.15 | $2.40 | $0.75 | 1,000,580.0 | -13.15% |
| 2025-09 | $3.21 | $2.81 | $0.3977 | 2,024,598.0 | -6.47% |
| 2025-08 | $5.60 | $3.00 | $2.60 | 60,541,385.0 | -10.43% |
| 2025-07 | $4.60 | $3.44 | $1.16 | 596,659.0 | -16.87% |
| 2025-06 | $4.18 | $3.65 | $0.53 | 502,966.0 | +0.48% |
| 2025-05 | $4.78 | $3.82 | $0.9647 | 1,187,999.0 | -5.28% |
| 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% |
1.84%
0.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):