Holen Sie sich die Stockscreener-App
1.42
5.97%
0.08
Handel nachbörslich:
1.42
Tivic Health Systems Inc-Aktien (TIVC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $1.43 | $1.26 | $0.1644 | 664,392.0 | +5.97% |
| 2026-01-07 | $1.47 | $1.32 | $0.1432 | 80,177.0 | -6.94% |
| 2026-01-06 | $1.46 | $1.40 | $0.06 | 52,005.0 | +2.13% |
| 2026-01-05 | $1.43 | $1.35 | $0.0798 | 71,876.0 | -0.70% |
| 2026-01-02 | $1.50 | $1.37 | $0.133 | 105,279.0 | -2.07% |
| 2025-12-31 | $1.57 | $1.45 | $0.125 | 168,399.0 | -7.64% |
| 2025-12-30 | $1.60 | $1.42 | $0.1799 | 178,195.0 | +6.08% |
| 2025-12-29 | $1.58 | $1.40 | $0.1812 | 268,640.0 | -8.07% |
| 2025-12-26 | $1.86 | $1.60 | $0.26 | 310,759.0 | -14.81% |
| 2025-12-24 | $1.98 | $1.51 | $0.4699 | 550,930.0 | +0.00% |
| 2025-12-23 | $2.51 | $1.81 | $0.70 | 49,179,583.0 | +4.42% |
| 2025-12-22 | $1.87 | $1.75 | $0.12 | 10,123.0 | +4.02% |
| 2025-12-19 | $1.90 | $1.74 | $0.1627 | 29,858.0 | -7.94% |
| 2025-12-18 | $2.02 | $1.86 | $0.16 | 15,358.0 | -0.53% |
| 2025-12-17 | $2.00 | $1.90 | $0.10 | 8,667.0 | -5.00% |
| 2025-12-16 | $2.07 | $2.00 | $0.0711 | 11,414.0 | -0.50% |
| 2025-12-15 | $2.10 | $1.97 | $0.1325 | 20,380.0 | -3.60% |
| 2025-12-12 | $2.66 | $2.05 | $0.61 | 147,363.0 | -21.62% |
| 2025-12-11 | $2.70 | $2.32 | $0.38 | 293,487.0 | +11.76% |
| 2025-12-10 | $2.43 | $2.28 | $0.15 | 30,167.0 | +2.15% |
| 2025-12-09 | $2.36 | $2.16 | $0.20 | 116,298.0 | +10.43% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $1.50 | $1.26 | $0.2394 | 1,638,121.0 | -2.07% |
Tivic Health Systems Inc-Aktien (TIVC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.70 | $1.40 | $1.30 | 51,496,896.0 | -13.50% |
| 2025-11 | $2.69 | $1.47 | $1.22 | 1,211,525.0 | -27.69% |
| 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% |
2.10%
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):