18,465$
1,18%
Echtzeit-Aktienkurs Terns Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Terns Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 18,00 | 18,47 | 17,39 | 18,47 | 1,21% | 186.891,00 |
| 06.11.2025 | 17,81 | 18,41 | 17,39 | 18,25 | 0,41% | 2.746.855,00 |
| 05.11.2025 | 17,16 | 18,60 | 16,83 | 18,18 | 4,27% | 4.368.992,00 |
| 04.11.2025 | 15,50 | 18,75 | 15,50 | 17,43 | 24,23% | 14.138.848,00 |
| 03.11.2025 | 14,05 | 16,27 | 12,77 | 14,03 | 69,85% | 33.862.478,00 |
| 31.10.2025 | 8,08 | 8,35 | 8,06 | 8,26 | 1,23% | 1.030.044,00 |
| 30.10.2025 | 7,91 | 8,59 | 7,87 | 8,16 | 1,94% | 2.067.249,00 |
| 29.10.2025 | 8,58 | 8,58 | 7,88 | 8,01 | -6,81% | 3.108.601,00 |
| 28.10.2025 | 8,03 | 8,87 | 7,79 | 8,59 | 6,58% | 2.086.626,00 |
| 27.10.2025 | 7,85 | 8,17 | 7,65 | 8,06 | 3,73% | 1.604.744,00 |
| 24.10.2025 | 7,41 | 7,86 | 7,12 | 7,77 | 3,60% | 1.843.201,00 |
| 23.10.2025 | 7,72 | 8,77 | 7,47 | 7,50 | -7,86% | 2.043.506,00 |
| 22.10.2025 | 7,14 | 8,24 | 6,99 | 8,14 | 0,25% | 4.064.221,00 |
| 21.10.2025 | 8,63 | 8,63 | 7,90 | 8,12 | -5,80% | 2.191.764,00 |
| 20.10.2025 | 8,53 | 8,74 | 8,44 | 8,62 | 2,50% | 664.766,00 |
| 17.10.2025 | 8,44 | 8,74 | 8,22 | 8,41 | -2,32% | 787.096,00 |
| 16.10.2025 | 8,61 | 9,03 | 8,55 | 8,61 | 1,18% | 832.467,00 |
| 15.10.2025 | 8,24 | 8,62 | 8,13 | 8,51 | 5,26% | 834.109,00 |
| 14.10.2025 | 8,08 | 8,20 | 7,91 | 8,09 | -1,40% | 757.746,00 |
| 13.10.2025 | 8,16 | 8,34 | 8,07 | 8,20 | 0,61% | 730.352,00 |
| 10.10.2025 | 8,58 | 8,62 | 8,08 | 8,15 | -4,12% | 953.316,00 |
| 09.10.2025 | 8,29 | 8,54 | 8,29 | 8,50 | 2,91% | 823.957,00 |
| 08.10.2025 | 8,04 | 8,42 | 7,98 | 8,26 | 3,38% | 760.278,00 |
| 07.10.2025 | 8,40 | 8,44 | 7,98 | 7,99 | -5,22% | 1.246.399,00 |
| 06.10.2025 | 8,54 | 8,78 | 8,21 | 8,43 | 2,12% | 1.703.059,00 |
| 03.10.2025 | 8,03 | 8,31 | 8,03 | 8,26 | 2,80% | 93.494,00 |
| 02.10.2025 | 7,80 | 8,05 | 7,73 | 8,03 | 2,82% | 659.374,00 |
| 01.10.2025 | 7,52 | 8,09 | 7,45 | 7,81 | 3,93% | 1.169.226,00 |
| 30.09.2025 | 7,78 | 7,90 | 7,50 | 7,52 | -3,53% | 1.468.603,00 |
| 29.09.2025 | 7,66 | 7,87 | 7,57 | 7,79 | 1,96% | 774.843,00 |
| 26.09.2025 | 7,48 | 7,81 | 7,42 | 7,64 | 2,69% | 1.141.842,00 |
| 25.09.2025 | 7,68 | 7,81 | 7,35 | 7,44 | -5,46% | 849.681,00 |
| 24.09.2025 | 7,56 | 8,00 | 7,56 | 7,87 | 4,79% | 781.201,00 |
| 23.09.2025 | 7,59 | 7,79 | 7,47 | 7,51 | -0,40% | 683.089,00 |
| 22.09.2025 | 7,49 | 7,64 | 7,25 | 7,54 | 0,13% | 813.033,00 |
| 19.09.2025 | 8,16 | 8,17 | 7,52 | 7,53 | -7,95% | 1.792.983,00 |
| 18.09.2025 | 7,46 | 8,22 | 7,46 | 8,18 | 10,54% | 843.192,00 |
| 17.09.2025 | 7,59 | 7,75 | 7,37 | 7,40 | 1,37% | 811.520,00 |
| 16.09.2025 | 7,15 | 7,63 | 7,14 | 7,30 | 2,38% | 798.762,00 |
| 15.09.2025 | 7,21 | 7,28 | 7,01 | 7,13 | -1,38% | 842.555,00 |
| 12.09.2025 | 7,43 | 7,48 | 7,15 | 7,23 | -2,82% | 1.872.405,00 |
| 11.09.2025 | 7,49 | 7,67 | 7,30 | 7,44 | -0,40% | 1.210.717,00 |
| 10.09.2025 | 7,58 | 7,60 | 7,31 | 7,47 | -1,06% | 928.077,00 |
| 09.09.2025 | 7,30 | 7,57 | 7,27 | 7,55 | 3,71% | 1.499.971,00 |
| 08.09.2025 | 7,22 | 7,40 | 6,99 | 7,28 | 0,83% | 1.014.067,00 |
| 05.09.2025 | 7,09 | 7,27 | 6,97 | 7,22 | 2,27% | 758.049,00 |
| 04.09.2025 | 7,47 | 7,63 | 6,78 | 7,06 | -5,11% | 1.443.120,00 |
| 03.09.2025 | 7,53 | 7,71 | 7,25 | 7,44 | -1,59% | 891.198,00 |
| 02.09.2025 | 6,95 | 7,78 | 6,93 | 7,56 | 8,62% | 1.888.644,00 |
| 29.08.2025 | 7,07 | 7,14 | 6,78 | 6,96 | -1,56% | 912.387,00 |
| 28.08.2025 | 6,93 | 7,13 | 6,88 | 7,07 | 2,61% | 606.671,00 |
| 27.08.2025 | 7,24 | 7,32 | 6,87 | 6,89 | -4,97% | 1.201.415,00 |
| 26.08.2025 | 6,70 | 7,26 | 6,70 | 7,25 | 8,37% | 928.194,00 |
| 25.08.2025 | 6,92 | 7,00 | 6,65 | 6,69 | -3,46% | 870.693,00 |
| 22.08.2025 | 6,77 | 7,07 | 6,59 | 6,93 | 2,51% | 1.304.703,00 |
| 21.08.2025 | 6,24 | 6,88 | 6,23 | 6,76 | 7,30% | 1.117.625,00 |
| 20.08.2025 | 6,55 | 6,64 | 6,28 | 6,30 | -3,82% | 783.452,00 |
| 19.08.2025 | 6,72 | 6,92 | 6,41 | 6,55 | -3,11% | 1.427.100,00 |
| 18.08.2025 | 7,05 | 7,16 | 6,73 | 6,76 | -4,11% | 996.303,00 |
| 15.08.2025 | 6,77 | 7,12 | 6,72 | 7,05 | 4,14% | 1.852.380,00 |
| 14.08.2025 | 6,43 | 6,85 | 6,43 | 6,77 | 4,31% | 1.208.130,00 |
| 13.08.2025 | 6,60 | 6,82 | 6,45 | 6,49 | -0,61% | 1.071.827,00 |
| 12.08.2025 | 6,35 | 6,70 | 6,35 | 6,53 | 3,49% | 1.359.831,00 |
| 11.08.2025 | 6,09 | 6,34 | 6,01 | 6,31 | 3,78% | 964.043,00 |
| 08.08.2025 | 5,67 | 6,20 | 5,64 | 6,08 | 7,80% | 799.001,00 |
| 07.08.2025 | 5,71 | 5,92 | 5,34 | 5,64 | -0,53% | 1.181.237,00 |
| 06.08.2025 | 5,98 | 6,34 | 5,54 | 5,67 | -6,74% | 1.728.357,00 |
| 05.08.2025 | 5,77 | 6,16 | 5,63 | 6,08 | 5,74% | 946.990,00 |
| 04.08.2025 | 5,55 | 5,89 | 5,40 | 5,75 | 5,12% | 1.341.401,00 |
| 01.08.2025 | 5,69 | 5,82 | 5,42 | 5,47 | -6,17% | 1.266.757,00 |
| 31.07.2025 | 5,83 | 5,96 | 5,76 | 5,83 | -1,35% | 754.324,00 |
| 30.07.2025 | 5,84 | 6,10 | 5,75 | 5,91 | 2,69% | 860.255,00 |
| 29.07.2025 | 5,98 | 5,98 | 5,57 | 5,76 | -3,28% | 989.711,00 |
| 28.07.2025 | 6,09 | 6,11 | 5,86 | 5,95 | -1,65% | 846.070,00 |
| 25.07.2025 | 6,04 | 6,06 | 5,75 | 6,05 | -0,17% | 1.152.476,00 |
| 24.07.2025 | 6,07 | 6,21 | 6,06 | 6,06 | -0,49% | 741.198,00 |
| 23.07.2025 | 6,08 | 6,18 | 5,99 | 6,09 | 1,50% | 687.086,00 |
| 22.07.2025 | 5,64 | 6,03 | 5,55 | 6,00 | 6,38% | 1.134.823,00 |
| 21.07.2025 | 5,59 | 5,72 | 5,54 | 5,64 | 0,00% | 1.057.217,00 |
| 18.07.2025 | 5,67 | 5,75 | 5,55 | 5,64 | 0,71% | 1.332.639,00 |
| 17.07.2025 | 5,30 | 5,63 | 5,24 | 5,60 | 6,26% | 1.089.632,00 |
| 16.07.2025 | 5,11 | 5,29 | 5,07 | 5,27 | 4,36% | 827.790,00 |
| 15.07.2025 | 5,15 | 5,18 | 4,96 | 5,05 | -1,17% | 756.921,00 |
| 14.07.2025 | 4,88 | 5,17 | 4,82 | 5,11 | 4,29% | 836.765,00 |
| 11.07.2025 | 4,82 | 4,96 | 4,66 | 4,90 | 0,62% | 720.991,00 |
| 10.07.2025 | 4,92 | 4,97 | 4,69 | 4,87 | -0,41% | 1.082.523,00 |
| 09.07.2025 | 4,60 | 4,93 | 4,60 | 4,89 | 7,95% | 1.452.618,00 |
| 08.07.2025 | 3,99 | 4,57 | 3,95 | 4,53 | 13,25% | 1.414.002,00 |
| 07.07.2025 | 4,30 | 4,32 | 3,98 | 4,00 | -7,41% | 575.706,00 |
| 03.07.2025 | 4,30 | 4,36 | 4,21 | 4,32 | 1,41% | 263.302,00 |
| 02.07.2025 | 3,85 | 4,39 | 3,85 | 4,26 | 10,65% | 887.173,00 |
| 01.07.2025 | 3,90 | 4,09 | 3,67 | 3,85 | 3,22% | 866.059,00 |
| 30.06.2025 | 3,86 | 3,95 | 3,73 | 3,73 | -2,61% | 568.738,00 |
| 27.06.2025 | 3,98 | 4,06 | 3,75 | 3,83 | -4,25% | 1.459.910,00 |
| 26.06.2025 | 4,25 | 4,25 | 3,83 | 4,00 | -1,48% | 822.151,00 |
| 25.06.2025 | 3,79 | 4,08 | 3,66 | 4,06 | 7,12% | 866.051,00 |
| 24.06.2025 | 3,75 | 3,85 | 3,71 | 3,79 | 2,99% | 670.794,00 |
| 23.06.2025 | 3,83 | 3,88 | 3,55 | 3,68 | -5,64% | 919.930,00 |
| 20.06.2025 | 4,03 | 4,09 | 3,87 | 3,90 | -2,50% | 1.063.795,00 |
| 18.06.2025 | 3,90 | 4,12 | 3,89 | 4,00 | 2,56% | 749.439,00 |