52,820$
-0,19%
Echtzeit-Aktienkurs Terns Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Terns Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 52,93 | 52,96 | 52,83 | 52,88 | -0,08% | 7.802.855,00 |
| 27.03.2026 | 53,04 | 53,08 | 52,91 | 52,92 | -0,47% | 7.923.003,00 |
| 26.03.2026 | 52,84 | 53,19 | 52,78 | 53,17 | 0,59% | 19.685.259,00 |
| 25.03.2026 | 52,63 | 52,98 | 52,59 | 52,86 | 5,68% | 80.783.791,00 |
| 24.03.2026 | 49,22 | 50,37 | 48,14 | 50,02 | 0,83% | 2.422.504,00 |
| 23.03.2026 | 48,52 | 50,89 | 47,62 | 49,61 | 2,42% | 3.604.873,00 |
| 20.03.2026 | 48,52 | 50,00 | 47,87 | 48,44 | -1,26% | 4.863.348,00 |
| 19.03.2026 | 47,26 | 49,53 | 46,75 | 49,06 | 2,66% | 3.333.366,00 |
| 18.03.2026 | 45,72 | 48,14 | 45,05 | 47,79 | 2,84% | 3.150.032,00 |
| 17.03.2026 | 46,32 | 46,98 | 45,36 | 46,47 | 0,87% | 2.343.030,00 |
| 16.03.2026 | 47,30 | 47,98 | 45,99 | 46,07 | -0,97% | 2.197.677,00 |
| 13.03.2026 | 45,50 | 47,80 | 44,75 | 46,52 | 5,15% | 4.243.996,00 |
| 12.03.2026 | 45,37 | 45,37 | 43,64 | 44,24 | -5,43% | 2.369.265,00 |
| 11.03.2026 | 44,35 | 46,79 | 44,35 | 46,78 | 3,29% | 1.659.868,00 |
| 10.03.2026 | 44,68 | 47,12 | 43,57 | 45,29 | 2,26% | 2.216.085,00 |
| 09.03.2026 | 42,54 | 44,38 | 41,70 | 44,29 | 3,43% | 1.545.106,00 |
| 06.03.2026 | 40,66 | 43,90 | 40,25 | 42,82 | 1,95% | 1.804.488,00 |
| 05.03.2026 | 41,59 | 43,20 | 40,32 | 42,00 | -1,25% | 1.453.779,00 |
| 04.03.2026 | 42,05 | 43,00 | 41,58 | 42,53 | 2,46% | 1.969.656,00 |
| 03.03.2026 | 41,00 | 42,18 | 38,82 | 41,51 | -1,24% | 2.023.012,00 |
| 02.03.2026 | 41,00 | 42,88 | 40,52 | 42,03 | -0,21% | 1.611.282,00 |
| 27.02.2026 | 40,40 | 42,24 | 39,93 | 42,12 | 2,93% | 3.832.308,00 |
| 26.02.2026 | 41,44 | 41,58 | 39,38 | 40,92 | -1,11% | 2.087.505,00 |
| 25.02.2026 | 41,15 | 42,13 | 40,84 | 41,38 | -0,17% | 2.239.685,00 |
| 24.02.2026 | 40,88 | 41,52 | 39,83 | 41,45 | 1,44% | 1.715.170,00 |
| 23.02.2026 | 39,13 | 41,52 | 38,77 | 40,86 | 4,15% | 1.389.249,00 |
| 20.02.2026 | 39,28 | 39,99 | 38,77 | 39,23 | -0,56% | 1.263.502,00 |
| 19.02.2026 | 39,19 | 39,93 | 37,81 | 39,45 | 0,25% | 1.545.505,00 |
| 18.02.2026 | 39,94 | 40,87 | 39,01 | 39,35 | -0,58% | 1.324.632,00 |
| 17.02.2026 | 37,91 | 40,47 | 37,40 | 39,58 | 4,74% | 2.939.569,00 |
| 13.02.2026 | 37,78 | 38,80 | 37,04 | 37,79 | 0,11% | 828.404,00 |
| 12.02.2026 | 39,14 | 39,54 | 37,63 | 37,75 | -2,30% | 1.575.312,00 |
| 11.02.2026 | 38,67 | 39,60 | 37,02 | 38,64 | 1,18% | 1.677.964,00 |
| 10.02.2026 | 37,75 | 38,63 | 37,30 | 38,19 | 0,55% | 1.535.332,00 |
| 09.02.2026 | 39,42 | 39,50 | 36,19 | 37,98 | 0,56% | 1.261.915,00 |
| 06.02.2026 | 35,45 | 38,03 | 35,45 | 37,77 | 6,88% | 1.755.158,00 |
| 05.02.2026 | 35,88 | 38,00 | 34,99 | 35,34 | -2,00% | 1.575.377,00 |
| 04.02.2026 | 38,16 | 38,67 | 35,54 | 36,06 | -6,39% | 4.218.204,00 |
| 03.02.2026 | 37,00 | 38,97 | 36,42 | 38,52 | 4,62% | 3.628.738,00 |
| 02.02.2026 | 34,76 | 37,03 | 34,62 | 36,82 | 6,42% | 1.565.598,00 |
| 30.01.2026 | 34,18 | 35,97 | 33,53 | 34,60 | 1,17% | 2.865.833,00 |
| 29.01.2026 | 34,26 | 34,89 | 34,01 | 34,20 | -0,18% | 2.293.597,00 |
| 28.01.2026 | 34,92 | 35,40 | 34,10 | 34,26 | -2,37% | 2.225.931,00 |
| 27.01.2026 | 34,40 | 35,46 | 34,40 | 35,09 | 1,86% | 1.248.350,00 |
| 26.01.2026 | 34,44 | 35,01 | 33,60 | 34,45 | 0,35% | 1.417.801,00 |
| 23.01.2026 | 35,91 | 36,46 | 34,26 | 34,33 | -4,56% | 2.171.166,00 |
| 22.01.2026 | 36,47 | 37,00 | 35,40 | 35,97 | -1,88% | 2.033.936,00 |
| 21.01.2026 | 36,49 | 37,93 | 35,93 | 36,66 | 0,22% | 1.531.564,00 |
| 20.01.2026 | 35,52 | 37,27 | 35,36 | 36,58 | -0,05% | 1.354.976,00 |
| 16.01.2026 | 36,91 | 38,25 | 36,43 | 36,60 | -1,03% | 1.918.863,00 |
| 15.01.2026 | 37,07 | 37,77 | 36,49 | 36,98 | -0,54% | 2.053.019,00 |
| 14.01.2026 | 34,45 | 38,37 | 34,02 | 37,18 | 7,92% | 3.860.103,00 |
| 13.01.2026 | 34,08 | 35,60 | 33,72 | 34,45 | 1,00% | 2.213.511,00 |
| 12.01.2026 | 35,42 | 35,83 | 33,43 | 34,11 | -3,86% | 2.497.616,00 |
| 09.01.2026 | 37,83 | 38,35 | 35,00 | 35,48 | -6,06% | 3.504.306,00 |
| 08.01.2026 | 39,94 | 40,39 | 37,17 | 37,77 | -5,58% | 2.741.977,00 |
| 07.01.2026 | 37,89 | 40,84 | 37,89 | 40,00 | 4,38% | 2.378.131,00 |
| 06.01.2026 | 39,91 | 39,97 | 37,37 | 38,32 | -2,22% | 2.279.788,00 |
| 05.01.2026 | 40,13 | 40,48 | 37,94 | 39,19 | -2,29% | 2.483.660,00 |
| 02.01.2026 | 40,43 | 41,26 | 38,78 | 40,11 | -0,72% | 1.783.516,00 |
| 31.12.2025 | 40,60 | 41,05 | 39,94 | 40,40 | -0,47% | 1.594.895,00 |
| 30.12.2025 | 41,21 | 41,50 | 39,96 | 40,59 | -2,19% | 1.603.507,00 |
| 29.12.2025 | 41,83 | 41,83 | 40,90 | 41,50 | -0,05% | 1.804.282,00 |
| 26.12.2025 | 42,19 | 42,53 | 41,41 | 41,52 | -2,03% | 974.238,00 |
| 24.12.2025 | 41,83 | 42,97 | 41,37 | 42,38 | 2,05% | 1.362.501,00 |
| 23.12.2025 | 40,25 | 42,80 | 40,12 | 41,53 | 2,19% | 2.609.123,00 |
| 22.12.2025 | 40,01 | 40,91 | 39,72 | 40,64 | 1,85% | 2.635.809,00 |
| 19.12.2025 | 40,16 | 41,02 | 39,30 | 39,90 | 0,20% | 3.672.339,00 |
| 18.12.2025 | 42,55 | 42,58 | 39,15 | 39,82 | -5,15% | 6.005.291,00 |
| 17.12.2025 | 43,03 | 43,40 | 41,21 | 41,98 | -2,19% | 2.718.462,00 |
| 16.12.2025 | 44,09 | 45,17 | 42,24 | 42,92 | -2,48% | 3.460.060,00 |
| 15.12.2025 | 44,64 | 45,09 | 43,55 | 44,01 | -2,20% | 5.416.394,00 |
| 12.12.2025 | 46,98 | 47,13 | 44,50 | 45,00 | -4,44% | 6.876.199,00 |
| 11.12.2025 | 45,15 | 48,00 | 45,00 | 47,09 | 5,56% | 5.755.253,00 |
| 10.12.2025 | 42,52 | 48,26 | 42,34 | 44,61 | 4,79% | 11.396.596,00 |
| 09.12.2025 | 40,00 | 45,18 | 40,00 | 42,57 | 5,82% | 9.281.238,00 |
| 08.12.2025 | 31,53 | 45,00 | 30,12 | 40,23 | 37,02% | 13.539.144,00 |
| 05.12.2025 | 27,73 | 30,25 | 27,42 | 29,36 | 8,22% | 6.237.896,00 |
| 04.12.2025 | 27,22 | 28,17 | 26,53 | 27,13 | -1,31% | 3.626.123,00 |
| 03.12.2025 | 25,92 | 27,88 | 25,75 | 27,49 | 6,59% | 3.750.447,00 |
| 02.12.2025 | 27,79 | 27,90 | 25,67 | 25,79 | -6,32% | 2.766.860,00 |
| 01.12.2025 | 27,90 | 28,15 | 26,87 | 27,53 | -2,06% | 2.656.526,00 |
| 28.11.2025 | 28,99 | 29,00 | 28,11 | 28,11 | -2,23% | 1.027.032,00 |
| 26.11.2025 | 29,51 | 29,51 | 28,27 | 28,75 | -2,03% | 1.952.277,00 |
| 25.11.2025 | 28,80 | 29,38 | 27,41 | 29,35 | 4,65% | 4.345.524,00 |
| 24.11.2025 | 27,00 | 28,27 | 26,13 | 28,04 | 6,56% | 3.441.962,00 |
| 21.11.2025 | 25,99 | 26,51 | 25,31 | 26,32 | 0,79% | 2.486.562,00 |
| 20.11.2025 | 27,20 | 28,49 | 26,02 | 26,11 | -3,72% | 3.405.306,00 |
| 19.11.2025 | 27,48 | 28,25 | 26,44 | 27,12 | -1,60% | 4.201.716,00 |
| 18.11.2025 | 25,27 | 27,58 | 25,11 | 27,56 | 7,82% | 5.335.105,00 |
| 17.11.2025 | 22,63 | 26,12 | 22,63 | 25,56 | 13,30% | 8.270.202,00 |
| 14.11.2025 | 20,51 | 23,31 | 20,30 | 22,56 | 8,83% | 3.930.186,00 |
| 13.11.2025 | 20,48 | 21,48 | 20,24 | 20,73 | 2,12% | 2.622.037,00 |
| 12.11.2025 | 20,63 | 21,12 | 19,90 | 20,30 | -1,36% | 2.541.187,00 |
| 11.11.2025 | 18,80 | 21,03 | 18,75 | 20,58 | 7,64% | 3.015.961,00 |
| 10.11.2025 | 18,72 | 19,98 | 18,30 | 19,12 | 3,52% | 3.375.894,00 |
| 07.11.2025 | 18,00 | 18,50 | 17,39 | 18,47 | 1,21% | 3.463.567,00 |
| 06.11.2025 | 17,81 | 18,41 | 17,39 | 18,25 | 0,33% | 2.748.679,00 |
| 05.11.2025 | 17,16 | 18,60 | 16,83 | 18,19 | 4,36% | 4.380.431,00 |
| 04.11.2025 | 15,50 | 18,75 | 15,50 | 17,43 | 24,23% | 14.162.583,00 |