42,840$
2,00%
Echtzeit-Aktienkurs Terns Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Terns Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 40,66 | 43,90 | 40,25 | 42,84 | 2,00% | 243,00 |
| 05.03.2026 | 41,59 | 43,20 | 40,32 | 42,00 | -1,25% | 243,00 |
| 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 |