Comparing Back to the side-by-side chart ↗
Trevi Therapeutics Inc (TRVI) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.08 | 12.08 | 11.70 | 11.88 | -1.90% | 2,719,100 |
| 2026-10-15 | 12.06 | 12.38 | 11.98 | 12.11 | +0.41% | 1,709,200 |
| 2026-10-14 | 12.03 | 12.55 | 12.00 | 12.06 | -1.87% | 3,038,800 |
| 2026-10-13 | 12.86 | 13.19 | 12.29 | 12.29 | -4.95% | 1,576,700 |
| 2026-10-12 | 13.14 | 13.46 | 12.81 | 12.93 | -1.97% | 4,770,800 |
| 2026-10-09 | 13.09 | 13.30 | 12.52 | 13.19 | +2.85% | 5,029,900 |
| 2026-10-08 | 12.96 | 13.28 | 12.32 | 12.82 | -2.40% | 6,353,200 |
| 2026-10-07 | 12.94 | 13.53 | 12.84 | 13.14 | -0.30% | 5,366,900 |
| 2026-10-06 | 13.83 | 13.97 | 12.99 | 13.18 | -3.94% | 4,998,800 |
| 2026-10-05 | 13.97 | 14.11 | 13.51 | 13.72 | -1.37% | 1,719,300 |
| 2026-10-02 | 14.38 | 14.55 | 13.72 | 13.91 | -1.90% | 2,080,300 |
| 2026-10-01 | 14.30 | 14.66 | 14.08 | 14.18 | -0.98% | 3,145,300 |
| 2026-09-30 | 14.48 | 14.77 | 14.27 | 14.32 | -0.69% | 2,725,700 |
| 2026-09-29 | 14.40 | 14.75 | 14.15 | 14.42 | +0.14% | 2,045,200 |
| 2026-09-28 | 14.30 | 14.57 | 14.16 | 14.40 | -0.07% | 1,613,700 |
| 2026-09-25 | 14.68 | 14.75 | 14.33 | 14.41 | -1.81% | 1,365,000 |
| 2026-09-24 | 14.27 | 14.72 | 14.00 | 14.68 | +1.49% | 1,697,200 |
| 2026-09-23 | 15.08 | 15.20 | 14.41 | 14.46 | -5.12% | 1,349,800 |
| 2026-09-22 | 15.15 | 15.27 | 14.92 | 15.24 | +2.35% | 1,232,800 |
| 2026-09-21 | 14.96 | 15.11 | 14.59 | 14.89 | -0.40% | 1,649,400 |
| 2026-09-18 | 15.17 | 15.38 | 14.81 | 14.95 | -1.71% | 2,138,500 |
| 2026-09-17 | 15.38 | 15.56 | 15.02 | 15.21 | +1.33% | 1,500,700 |
| 2026-09-16 | 15.19 | 15.33 | 14.81 | 15.01 | -0.20% | 2,277,400 |
| 2026-09-15 | 15.88 | 15.88 | 14.78 | 15.04 | -5.35% | 2,568,300 |
| 2026-09-14 | 16.00 | 16.17 | 15.82 | 15.89 | -0.06% | 1,062,500 |
| 2026-09-11 | 16.20 | 16.57 | 15.87 | 15.90 | -0.06% | 2,016,100 |
| 2026-09-10 | 16.51 | 16.51 | 15.71 | 15.91 | -4.39% | 1,250,100 |
| 2026-09-09 | 16.87 | 17.02 | 16.51 | 16.64 | -1.07% | 959,500 |
| 2026-09-08 | 16.94 | 17.18 | 16.59 | 16.82 | -2.55% | 1,485,100 |
| 2026-09-04 | 16.88 | 17.32 | 16.80 | 17.26 | +1.17% | 856,700 |
| 2026-09-03 | 17.09 | 17.15 | 16.47 | 17.06 | +0.06% | 1,427,900 |
| 2026-09-02 | 16.57 | 17.11 | 16.22 | 17.05 | +2.90% | 1,350,100 |
| 2026-09-01 | 16.40 | 16.73 | 16.32 | 16.57 | -0.18% | 945,100 |
| 2026-08-31 | 16.66 | 16.73 | 16.08 | 16.60 | -1.13% | 1,872,400 |
| 2026-08-28 | 17.88 | 18.09 | 16.63 | 16.79 | -6.51% | 1,972,100 |
| 2026-08-27 | 17.85 | 18.11 | 17.61 | 17.96 | +0.22% | 1,231,300 |
| 2026-08-26 | 17.89 | 18.00 | 17.42 | 17.92 | -0.17% | 1,207,800 |
| 2026-08-25 | 18.29 | 18.59 | 17.69 | 17.95 | -0.72% | 2,138,700 |
| 2026-08-24 | 17.86 | 18.13 | 17.24 | 18.08 | +0.67% | 1,229,900 |
| 2026-08-21 | 18.44 | 18.54 | 17.83 | 17.96 | -1.59% | 1,135,900 |
| 2026-08-20 | 18.59 | 18.99 | 18.15 | 18.25 | -2.98% | 1,249,700 |
| 2026-08-19 | 19.29 | 19.30 | 18.50 | 18.81 | -0.16% | 1,977,400 |
| 2026-08-18 | 18.46 | 18.97 | 18.18 | 18.84 | +1.95% | 1,747,800 |
| 2026-08-17 | 18.26 | 18.57 | 18.17 | 18.48 | +0.11% | 867,400 |
| 2026-08-14 | 17.98 | 18.54 | 17.63 | 18.46 | +1.71% | 1,389,700 |
| 2026-08-13 | 18.03 | 18.63 | 17.68 | 18.15 | +2.37% | 2,079,800 |
| 2026-08-12 | 17.97 | 18.06 | 17.60 | 17.73 | -0.39% | 1,226,900 |
| 2026-08-11 | 17.97 | 18.39 | 17.52 | 17.80 | +0.00% | 1,322,184 |
| 2026-08-10 | 18.48 | 18.84 | 17.77 | 17.80 | -3.84% | 1,024,066 |
| 2026-08-07 | 19.26 | 19.26 | 17.90 | 18.51 | +0.05% | 2,194,700 |
| 2026-08-06 | 18.65 | 18.82 | 18.10 | 18.50 | -0.80% | 1,961,100 |
| 2026-08-05 | 19.00 | 19.30 | 18.46 | 18.65 | -0.53% | 1,501,900 |
| 2026-08-04 | 18.30 | 18.77 | 18.00 | 18.75 | +4.75% | 2,484,600 |
| 2026-08-03 | 18.33 | 18.48 | 17.45 | 17.90 | -1.92% | 1,255,600 |
| 2026-07-31 | 18.49 | 18.49 | 17.64 | 18.25 | -0.82% | 1,350,300 |
| 2026-07-30 | 18.04 | 18.65 | 17.81 | 18.40 | +1.71% | 1,515,300 |
| 2026-07-29 | 18.33 | 18.53 | 17.69 | 18.09 | -1.84% | 1,428,400 |
| 2026-07-28 | 18.27 | 18.59 | 17.95 | 18.43 | +1.71% | 1,667,000 |
| 2026-07-27 | 17.74 | 18.46 | 17.60 | 18.12 | +3.34% | 1,762,200 |
| 2026-07-24 | 17.36 | 17.54 | 16.92 | 17.54 | +2.07% | 1,652,400 |
| 2026-07-23 | 17.01 | 17.64 | 16.96 | 17.18 | -1.04% | 2,375,400 |
| 2026-07-22 | 17.90 | 18.06 | 17.21 | 17.36 | -4.51% | 1,296,700 |
| 2026-07-21 | 17.15 | 18.26 | 17.01 | 18.18 | +8.41% | 2,243,400 |
| 2026-07-20 | 19.28 | 19.37 | 16.62 | 16.77 | -12.06% | 3,055,400 |
| 2026-07-17 | 17.59 | 20.22 | 17.23 | 19.07 | +9.85% | 8,311,800 |
| 2026-07-16 | 17.97 | 18.13 | 17.02 | 17.36 | -4.33% | 3,119,700 |
| 2026-07-15 | 18.31 | 18.31 | 17.25 | 18.14 | +1.31% | 1,910,600 |
| 2026-07-14 | 16.55 | 18.08 | 16.24 | 17.91 | +8.41% | 2,525,100 |
| 2026-07-13 | 17.73 | 17.74 | 16.36 | 16.52 | -7.40% | 4,239,000 |
| 2026-07-10 | 18.32 | 18.33 | 17.52 | 17.84 | -3.04% | 1,027,100 |
| 2026-07-09 | 18.62 | 18.93 | 18.32 | 18.40 | -1.02% | 1,549,300 |
| 2026-07-08 | 19.51 | 19.62 | 18.16 | 18.59 | -4.67% | 2,555,300 |
| 2026-07-07 | 17.99 | 20.15 | 17.91 | 19.50 | +8.64% | 5,526,500 |
| 2026-07-06 | 18.07 | 18.40 | 17.83 | 17.95 | +0.11% | 2,369,200 |
| 2026-07-02 | 17.73 | 18.25 | 17.51 | 17.93 | +1.82% | 2,206,600 |
| 2026-07-01 | 18.59 | 18.93 | 17.51 | 17.61 | -5.58% | 3,050,800 |
| 2026-06-30 | 18.49 | 19.26 | 18.41 | 18.65 | +0.11% | 3,102,700 |
| 2026-06-29 | 18.15 | 18.86 | 17.79 | 18.63 | +2.64% | 2,889,000 |
| 2026-06-26 | 17.92 | 18.32 | 17.62 | 18.15 | +0.83% | 6,901,800 |
| 2026-06-25 | 17.48 | 18.12 | 17.33 | 18.00 | +2.74% | 3,596,700 |
| 2026-06-24 | 17.46 | 17.99 | 17.31 | 17.52 | +0.81% | 3,860,300 |
| 2026-06-23 | 17.49 | 18.16 | 17.34 | 17.38 | -1.86% | 3,279,500 |
| 2026-06-22 | 17.41 | 18.11 | 17.16 | 17.71 | +2.91% | 2,460,700 |
| 2026-06-18 | 16.90 | 17.61 | 16.48 | 17.21 | +5.13% | 2,960,000 |
| 2026-06-17 | 15.57 | 16.80 | 15.41 | 16.37 | +6.30% | 2,675,600 |
| 2026-06-16 | 14.67 | 15.64 | 14.15 | 15.40 | +5.05% | 3,430,100 |
| 2026-06-15 | 14.41 | 15.03 | 14.38 | 14.66 | +3.17% | 1,351,100 |
| 2026-06-12 | 13.55 | 14.78 | 13.52 | 14.21 | +5.57% | 1,513,500 |
| 2026-06-11 | 13.48 | 13.82 | 13.31 | 13.46 | +0.45% | 641,900 |
| 2026-06-10 | 13.50 | 13.89 | 13.26 | 13.40 | -1.40% | 931,500 |
| 2026-06-09 | 13.65 | 13.89 | 13.20 | 13.59 | +0.67% | 1,318,600 |
| 2026-06-08 | 13.57 | 13.63 | 13.33 | 13.50 | +1.28% | 697,500 |
| 2026-06-05 | 13.86 | 13.93 | 13.31 | 13.33 | -4.31% | 729,300 |
| 2026-06-04 | 13.59 | 14.09 | 13.48 | 13.93 | +3.57% | 877,500 |
| 2026-06-03 | 13.49 | 13.56 | 13.25 | 13.45 | -0.37% | 720,200 |
| 2026-06-02 | 13.92 | 13.95 | 13.42 | 13.50 | -3.23% | 925,900 |
| 2026-06-01 | 14.05 | 14.18 | 13.72 | 13.95 | -1.34% | 1,125,100 |
| 2026-05-29 | 14.32 | 14.56 | 14.11 | 14.14 | -2.15% | 1,006,300 |
| 2026-05-28 | 14.42 | 14.61 | 14.05 | 14.45 | +0.00% | 922,500 |
| 2026-05-27 | 14.39 | 14.75 | 14.21 | 14.45 | +0.49% | 773,500 |
| 2026-05-26 | 14.31 | 14.47 | 14.03 | 14.38 | +1.77% | 1,077,400 |
| 2026-05-22 | 14.23 | 14.49 | 14.12 | 14.13 | -0.21% | 1,323,200 |
| 2026-05-21 | 13.78 | 14.48 | 13.66 | 14.16 | +2.02% | 957,400 |
| 2026-05-20 | 13.30 | 13.95 | 13.23 | 13.88 | +4.83% | 1,262,800 |
| 2026-05-19 | 13.37 | 13.52 | 13.12 | 13.24 | -1.41% | 1,216,400 |
| 2026-05-18 | 14.28 | 14.47 | 13.22 | 13.43 | -5.42% | 1,410,100 |
| 2026-05-15 | 14.82 | 14.99 | 14.06 | 14.20 | -5.84% | 896,400 |
| 2026-05-14 | 15.27 | 15.27 | 14.67 | 15.08 | -1.24% | 1,311,800 |
| 2026-05-13 | 14.94 | 15.79 | 14.69 | 15.27 | +3.46% | 2,144,300 |
| 2026-05-12 | 14.81 | 15.10 | 14.55 | 14.76 | -0.81% | 1,128,200 |
| 2026-05-11 | 14.50 | 14.95 | 14.30 | 14.88 | +2.62% | 1,131,700 |
| 2026-05-08 | 14.46 | 15.35 | 14.39 | 14.50 | +3.20% | 1,990,600 |
| 2026-05-07 | 14.22 | 14.26 | 13.36 | 14.05 | -1.47% | 2,118,900 |
| 2026-05-06 | 14.14 | 14.44 | 13.65 | 14.26 | -2.73% | 1,729,200 |
| 2026-05-05 | 14.49 | 14.78 | 14.28 | 14.66 | +1.95% | 1,020,400 |
| 2026-05-04 | 13.78 | 14.67 | 13.69 | 14.38 | +3.68% | 2,380,400 |
| 2026-05-01 | 13.86 | 14.06 | 13.71 | 13.87 | +0.80% | 1,138,200 |
| 2026-04-30 | 14.03 | 14.19 | 13.11 | 13.76 | -0.43% | 2,858,200 |
| 2026-04-29 | 13.67 | 14.16 | 13.53 | 13.82 | -0.14% | 1,585,000 |
| 2026-04-28 | 14.24 | 14.57 | 13.51 | 13.84 | -3.01% | 1,161,900 |
| 2026-04-27 | 14.48 | 14.89 | 14.19 | 14.27 | -0.97% | 1,276,800 |
| 2026-04-24 | 14.00 | 14.46 | 14.00 | 14.41 | +1.55% | 970,300 |
| 2026-04-23 | 14.78 | 14.89 | 13.95 | 14.19 | -4.12% | 1,790,000 |
| 2026-04-22 | 14.72 | 15.10 | 14.54 | 14.80 | +1.23% | 1,340,000 |
| 2026-04-21 | 15.40 | 15.52 | 14.42 | 14.62 | -5.06% | 2,309,900 |
| 2026-04-20 | 15.22 | 16.12 | 15.05 | 15.40 | +1.12% | 3,871,100 |
| 2026-04-17 | 14.43 | 15.76 | 13.82 | 15.23 | +4.75% | 7,258,600 |
| 2026-04-16 | 14.25 | 14.75 | 14.02 | 14.54 | +1.89% | 1,022,700 |
| 2026-04-15 | 14.02 | 14.33 | 13.76 | 14.27 | +1.64% | 743,700 |
| 2026-04-14 | 13.29 | 14.09 | 13.22 | 14.04 | +5.33% | 1,434,700 |
| 2026-04-13 | 13.19 | 13.40 | 12.93 | 13.33 | +1.06% | 869,600 |
| 2026-04-10 | 13.43 | 13.43 | 12.76 | 13.19 | -0.83% | 973,500 |
| 2026-04-09 | 12.90 | 13.60 | 12.76 | 13.30 | +1.76% | 1,136,000 |
| 2026-04-08 | 13.49 | 13.59 | 12.74 | 13.07 | -0.23% | 1,077,400 |
| 2026-04-07 | 12.62 | 13.30 | 12.32 | 13.10 | +2.26% | 1,446,200 |
| 2026-04-06 | 11.90 | 13.06 | 11.68 | 12.81 | +7.29% | 1,804,300 |
| 2026-04-02 | 11.51 | 12.28 | 11.27 | 11.94 | +3.11% | 1,218,900 |
| 2026-04-01 | 12.16 | 12.56 | 11.41 | 11.58 | -2.93% | 1,419,800 |
| 2026-03-31 | 11.36 | 12.07 | 11.34 | 11.93 | +6.61% | 1,030,400 |
| 2026-03-30 | 11.30 | 11.64 | 10.95 | 11.19 | -1.24% | 963,200 |
| 2026-03-27 | 11.69 | 11.97 | 11.01 | 11.33 | -3.98% | 1,429,522 |
| 2026-03-26 | 11.26 | 12.20 | 11.19 | 11.80 | +3.15% | 1,384,890 |
| 2026-03-25 | 10.83 | 11.74 | 10.70 | 11.44 | +7.52% | 1,137,307 |
| 2026-03-24 | 10.63 | 10.71 | 10.25 | 10.64 | -1.12% | 1,323,902 |
| 2026-03-23 | 10.96 | 11.00 | 10.40 | 10.76 | +1.41% | 2,050,741 |
| 2026-03-20 | 10.74 | 11.07 | 10.37 | 10.61 | -0.84% | 2,296,889 |
| 2026-03-19 | 10.75 | 10.85 | 10.47 | 10.70 | +0.09% | 1,243,291 |
| 2026-03-18 | 11.86 | 12.03 | 10.60 | 10.69 | -4.47% | 1,764,500 |
| 2026-03-17 | 11.16 | 11.28 | 10.94 | 11.19 | +0.27% | 1,019,472 |
| 2026-03-16 | 11.21 | 11.67 | 11.12 | 11.16 | +1.36% | 893,566 |
| 2026-03-13 | 11.22 | 11.42 | 10.86 | 11.01 | -1.70% | 984,177 |
| 2026-03-12 | 11.72 | 11.77 | 10.79 | 11.20 | -6.20% | 1,011,700 |
| 2026-03-11 | 11.76 | 12.14 | 11.60 | 11.94 | +1.53% | 779,305 |
| 2026-03-10 | 11.70 | 12.17 | 11.14 | 11.76 | +0.51% | 1,605,546 |
| 2026-03-09 | 12.86 | 13.29 | 11.56 | 11.70 | -12.03% | 1,863,021 |
| 2026-03-06 | 12.82 | 13.55 | 12.76 | 13.30 | +1.68% | 1,113,614 |
| 2026-03-05 | 12.70 | 13.23 | 12.66 | 13.08 | +1.24% | 1,462,722 |
| 2026-03-04 | 12.36 | 13.51 | 12.12 | 12.92 | +5.38% | 2,099,743 |
| 2026-03-03 | 12.12 | 12.55 | 11.92 | 12.26 | -2.47% | 1,402,873 |
| 2026-03-02 | 11.75 | 12.77 | 11.40 | 12.57 | +5.45% | 1,451,595 |
| 2026-02-27 | 11.36 | 11.95 | 11.30 | 11.92 | +3.47% | 1,305,070 |
| 2026-02-26 | 11.45 | 11.58 | 11.07 | 11.52 | +1.41% | 1,024,470 |
| 2026-02-25 | 11.38 | 11.74 | 11.35 | 11.36 | +0.71% | 1,016,962 |
| 2026-02-24 | 11.16 | 11.54 | 11.04 | 11.28 | +1.62% | 1,124,871 |
| 2026-02-23 | 10.67 | 11.17 | 10.51 | 11.10 | +4.32% | 1,006,545 |
| 2026-02-20 | 10.47 | 10.95 | 10.35 | 10.64 | +0.76% | 1,424,484 |
| 2026-02-19 | 10.13 | 10.57 | 9.82 | 10.56 | +3.63% | 1,323,701 |
| 2026-02-18 | 10.15 | 10.41 | 10.05 | 10.19 | +0.39% | 1,462,404 |
| 2026-02-17 | 10.43 | 10.59 | 10.11 | 10.15 | -2.40% | 1,174,081 |
| 2026-02-13 | 11.00 | 11.20 | 10.32 | 10.40 | -4.94% | 848,431 |
| 2026-02-12 | 11.09 | 11.30 | 10.79 | 10.94 | -1.00% | 981,855 |
| 2026-02-11 | 11.27 | 11.31 | 10.41 | 11.05 | -1.78% | 1,579,930 |
| 2026-02-10 | 11.12 | 11.40 | 10.76 | 11.25 | +1.35% | 1,091,317 |
| 2026-02-09 | 11.41 | 11.46 | 10.93 | 11.10 | -3.14% | 1,012,654 |
| 2026-02-06 | 11.19 | 11.81 | 11.01 | 11.46 | +4.75% | 1,595,004 |
| 2026-02-05 | 11.28 | 11.93 | 10.71 | 10.94 | -4.45% | 1,678,057 |
| 2026-02-04 | 11.54 | 11.57 | 11.14 | 11.45 | -0.26% | 1,540,214 |
| 2026-02-03 | 10.98 | 11.65 | 10.96 | 11.48 | +4.74% | 2,061,220 |
| 2026-02-02 | 10.53 | 11.13 | 10.41 | 10.96 | +4.68% | 1,124,439 |
| 2026-01-30 | 10.62 | 10.84 | 10.25 | 10.47 | -2.06% | 1,287,633 |
| 2026-01-29 | 10.51 | 10.89 | 10.35 | 10.69 | +1.71% | 1,118,039 |
| 2026-01-28 | 10.94 | 11.10 | 10.24 | 10.51 | -4.11% | 1,928,290 |
| 2026-01-27 | 10.16 | 11.00 | 9.85 | 10.96 | +7.98% | 2,622,004 |
| 2026-01-26 | 9.91 | 10.30 | 9.88 | 10.15 | +1.60% | 1,481,198 |
| 2026-01-23 | 10.89 | 11.09 | 9.97 | 9.99 | -8.68% | 1,277,969 |
| 2026-01-22 | 10.30 | 11.15 | 10.29 | 10.94 | +6.21% | 2,410,872 |
| 2026-01-21 | 10.50 | 10.73 | 10.17 | 10.30 | -1.15% | 1,063,206 |
| 2026-01-20 | 10.27 | 10.62 | 10.19 | 10.42 | -0.57% | 1,680,786 |
| 2026-01-16 | 10.80 | 10.93 | 10.46 | 10.48 | -2.60% | 1,159,819 |
| 2026-01-15 | 11.39 | 11.75 | 10.61 | 10.76 | -5.94% | 1,055,297 |
| 2026-01-14 | 11.26 | 11.78 | 11.08 | 11.44 | +1.33% | 1,315,197 |
| 2026-01-13 | 11.31 | 11.59 | 11.13 | 11.29 | +0.00% | 1,061,178 |
| 2026-01-12 | 11.15 | 11.36 | 10.99 | 11.29 | +0.98% | 834,462 |
| 2026-01-09 | 11.31 | 11.64 | 11.12 | 11.18 | -0.27% | 1,371,925 |
| 2026-01-08 | 11.70 | 11.78 | 10.97 | 11.21 | -4.27% | 1,299,311 |
| 2026-01-07 | 11.02 | 11.75 | 10.94 | 11.71 | +6.65% | 2,457,245 |
| 2026-01-06 | 11.39 | 11.81 | 10.58 | 10.98 | -3.35% | 2,044,930 |
| 2026-01-05 | 11.88 | 12.00 | 11.20 | 11.36 | -4.46% | 1,404,826 |
| 2026-01-02 | 12.58 | 12.60 | 11.60 | 11.89 | -5.03% | 1,526,079 |
| 2025-12-31 | 12.47 | 12.69 | 12.33 | 12.52 | -0.32% | 974,342 |
| 2025-12-30 | 12.85 | 13.16 | 12.52 | 12.56 | -2.03% | 1,374,025 |
| 2025-12-29 | 12.75 | 12.91 | 12.68 | 12.82 | -0.23% | 799,097 |
| 2025-12-26 | 12.92 | 13.16 | 12.60 | 12.85 | -0.93% | 1,198,989 |
| 2025-12-24 | 12.73 | 13.19 | 12.73 | 12.97 | +1.17% | 690,636 |
| 2025-12-23 | 12.64 | 13.10 | 12.50 | 12.82 | +0.63% | 857,102 |
| 2025-12-22 | 12.98 | 13.16 | 12.68 | 12.74 | -2.08% | 1,073,941 |
| 2025-12-19 | 12.48 | 13.22 | 12.28 | 13.01 | +6.73% | 3,653,770 |
| 2025-12-18 | 12.25 | 12.51 | 12.02 | 12.19 | +0.66% | 1,332,512 |
| 2025-12-17 | 12.41 | 12.62 | 11.91 | 12.11 | -2.42% | 2,095,047 |
| 2025-12-16 | 12.52 | 12.93 | 12.39 | 12.41 | -1.59% | 2,487,785 |
| 2025-12-15 | 12.88 | 13.01 | 12.49 | 12.61 | -1.25% | 2,396,337 |
| 2025-12-12 | 13.12 | 13.45 | 12.71 | 12.77 | -3.04% | 1,936,031 |
| 2025-12-11 | 13.99 | 14.16 | 13.10 | 13.17 | -7.06% | 2,707,393 |
| 2025-12-10 | 13.07 | 14.39 | 12.92 | 14.17 | +9.08% | 4,584,486 |
| 2025-12-09 | 13.25 | 13.45 | 12.94 | 12.99 | +0.08% | 1,428,456 |
| 2025-12-08 | 13.66 | 13.66 | 12.85 | 12.98 | -3.64% | 1,868,856 |
| 2025-12-05 | 13.55 | 13.74 | 13.25 | 13.47 | +0.00% | 2,645,484 |
| 2025-12-04 | 13.48 | 14.00 | 13.35 | 13.47 | -1.68% | 2,804,600 |
| 2025-12-03 | 13.27 | 13.93 | 13.08 | 13.70 | +2.62% | 2,471,692 |
| 2025-12-02 | 13.30 | 13.91 | 13.05 | 13.35 | +0.38% | 3,698,462 |
| 2025-12-01 | 13.07 | 13.33 | 12.75 | 13.30 | +0.83% | 3,025,830 |
| 2025-11-28 | 13.28 | 13.78 | 13.08 | 13.19 | -0.75% | 1,328,440 |
| 2025-11-26 | 11.48 | 13.73 | 11.28 | 13.29 | +16.99% | 5,476,793 |
| 2025-11-25 | 11.45 | 11.64 | 11.21 | 11.36 | -0.44% | 1,266,298 |
| 2025-11-24 | 10.99 | 11.46 | 10.80 | 11.41 | +3.82% | 2,216,413 |
| 2025-11-21 | 10.59 | 11.21 | 10.46 | 10.99 | +3.19% | 1,269,376 |
| 2025-11-20 | 11.27 | 11.32 | 10.62 | 10.65 | -3.53% | 1,683,202 |
| 2025-11-19 | 11.31 | 11.41 | 10.78 | 11.04 | -2.39% | 1,899,450 |
| 2025-11-18 | 11.23 | 11.48 | 10.94 | 11.31 | -0.35% | 2,255,297 |
| 2025-11-17 | 11.34 | 11.67 | 11.06 | 11.35 | -0.18% | 2,149,780 |
| 2025-11-14 | 12.14 | 12.14 | 11.30 | 11.37 | -0.79% | 1,474,168 |
| 2025-11-13 | 11.85 | 11.98 | 11.15 | 11.46 | -3.29% | 1,399,985 |
| 2025-11-12 | 12.08 | 12.30 | 11.83 | 11.85 | -2.07% | 1,756,038 |
| 2025-11-11 | 11.60 | 12.23 | 11.55 | 12.10 | +3.68% | 1,154,158 |
| 2025-11-10 | 11.15 | 11.87 | 10.99 | 11.67 | +5.99% | 1,506,642 |
| 2025-11-07 | 11.00 | 11.19 | 10.56 | 11.01 | +0.00% | 991,322 |
| 2025-11-06 | 10.74 | 11.11 | 10.55 | 11.01 | +3.48% | 2,774,302 |
| 2025-11-05 | 10.46 | 10.78 | 10.20 | 10.64 | -2.03% | 1,760,927 |
| 2025-11-04 | 10.45 | 10.98 | 10.45 | 10.86 | +1.50% | 1,025,549 |
| 2025-11-03 | 11.74 | 11.83 | 10.67 | 10.70 | -8.23% | 1,514,516 |
| 2025-10-31 | 11.16 | 11.68 | 11.06 | 11.66 | +4.39% | 1,901,531 |
| 2025-10-30 | 10.52 | 11.18 | 10.48 | 11.17 | +5.58% | 1,304,322 |
| 2025-10-29 | 10.40 | 10.81 | 10.30 | 10.58 | +0.47% | 1,032,227 |
| 2025-10-28 | 10.47 | 10.90 | 10.37 | 10.53 | +0.29% | 1,504,111 |
| 2025-10-27 | 10.53 | 10.74 | 10.40 | 10.50 | -0.10% | 1,134,924 |
| 2025-10-24 | 10.92 | 10.92 | 10.41 | 10.51 | -1.31% | 1,113,244 |
| 2025-10-23 | 10.80 | 10.90 | 10.51 | 10.65 | -2.20% | 1,216,274 |
| 2025-10-22 | 10.66 | 10.90 | 10.41 | 10.89 | +2.25% | 1,544,619 |
| 2025-10-21 | 10.72 | 10.89 | 10.36 | 10.65 | -0.37% | 1,220,129 |
| 2025-10-20 | 10.62 | 10.77 | 10.16 | 10.69 | +3.19% | 1,841,829 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+24.04%). Schwächster Monat: Jan (-10.79%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Trevi Therapeutics Inc (TRVI)?
11.88 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von TRVI?
20.22 im Hoch und 9.82 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Trevi Therapeutics Inc?
Historisch war der stärkste Kalendermonat von TRVI der Okt (Durchschnitt +24.04%), der schwächste der Jan (Durchschnitt -10.79%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.