31,600€
-1,25%
Echtzeit-Aktienkurs Terns Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Terns Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 32,60 | 32,60 | 31,30 | 31,60 | -0,94% | 8.390,00 |
| 13.02.2026 | 31,80 | 32,80 | 31,50 | 31,90 | 0,31% | - |
| 12.02.2026 | 32,60 | 33,20 | 31,80 | 31,80 | -2,15% | - |
| 11.02.2026 | 32,10 | 33,50 | 31,40 | 32,50 | 1,25% | 4.200,00 |
| 10.02.2026 | 31,80 | 32,40 | 31,50 | 32,10 | 0,63% | - |
| 09.02.2026 | 32,30 | 33,00 | 30,60 | 31,90 | 0,00% | 2.280,00 |
| 06.02.2026 | 29,90 | 32,20 | 29,80 | 31,90 | 6,33% | - |
| 05.02.2026 | 30,70 | 32,20 | 29,70 | 30,00 | -1,64% | - |
| 04.02.2026 | 32,70 | 33,10 | 30,10 | 30,50 | -6,44% | - |
| 03.02.2026 | 31,40 | 32,90 | 31,00 | 32,60 | 4,15% | 8.720,00 |
| 02.02.2026 | 29,40 | 31,30 | 29,00 | 31,30 | 7,19% | 22.086,00 |
| 30.01.2026 | 28,70 | 30,30 | 28,30 | 29,20 | 1,74% | - |
| 29.01.2026 | 28,70 | 29,20 | 25,90 | 28,70 | 0,70% | 4.300,00 |
| 28.01.2026 | 29,50 | 29,70 | 28,50 | 28,50 | -2,06% | 520,00 |
| 27.01.2026 | 29,20 | 29,70 | 28,70 | 29,10 | 0,00% | 280,00 |
| 26.01.2026 | 28,90 | 29,70 | 28,40 | 29,10 | -1,02% | - |
| 23.01.2026 | 30,70 | 30,90 | 29,30 | 29,40 | -3,29% | - |
| 22.01.2026 | 31,40 | 31,60 | 30,30 | 30,40 | -3,18% | - |
| 21.01.2026 | 31,30 | 32,40 | 30,80 | 31,40 | 0,32% | - |
| 20.01.2026 | 31,00 | 31,80 | 30,20 | 31,30 | 0,64% | - |
| 19.01.2026 | 31,10 | 31,30 | 30,90 | 31,10 | -1,27% | 1.820,00 |
| 16.01.2026 | 32,00 | 33,00 | 31,50 | 31,50 | -1,25% | 2.300,00 |
| 15.01.2026 | 32,10 | 32,60 | 31,90 | 31,90 | 0,00% | - |
| 14.01.2026 | 29,60 | 32,90 | 29,40 | 31,90 | 7,05% | - |
| 13.01.2026 | 29,30 | 30,50 | 28,90 | 29,80 | 1,71% | - |
| 12.01.2026 | 29,90 | 30,70 | 28,70 | 29,30 | -3,30% | 19.878,00 |
| 09.01.2026 | 32,60 | 32,80 | 30,10 | 30,30 | -7,34% | 6.220,00 |
| 08.01.2026 | 34,00 | 34,70 | 32,00 | 32,70 | -0,91% | - |
| 07.01.2026 | 32,70 | 35,00 | 32,50 | 33,00 | 1,23% | - |
| 06.01.2026 | 33,40 | 34,10 | 32,00 | 32,60 | -3,26% | 912,00 |
| 05.01.2026 | 34,30 | 34,70 | 32,50 | 33,70 | -0,88% | 17.280,00 |
| 02.01.2026 | 34,40 | 35,20 | 33,10 | 34,00 | -2,30% | 8.386,00 |
| 30.12.2025 | 35,20 | 36,50 | 34,80 | 34,80 | -1,14% | - |
| 29.12.2025 | 35,20 | 36,00 | 34,80 | 35,20 | 0,28% | - |
| 23.12.2025 | 34,40 | 36,40 | 34,10 | 35,10 | 5,72% | - |
| 22.12.2025 | 34,20 | 34,80 | 33,20 | 33,20 | 0,00% | 84,00 |
| 19.12.2025 | 33,20 | 35,00 | 33,20 | 33,20 | -0,90% | 615,00 |
| 18.12.2025 | 36,00 | 36,40 | 33,30 | 33,50 | -7,71% | - |
| 17.12.2025 | 36,60 | 37,10 | 35,00 | 36,30 | -1,63% | 100,00 |
| 16.12.2025 | 37,40 | 38,20 | 36,60 | 36,90 | -1,07% | - |
| 15.12.2025 | 38,30 | 38,70 | 37,10 | 37,30 | -9,47% | - |
| 12.12.2025 | 40,10 | 41,30 | 40,10 | 41,20 | 8,42% | - |
| 11.12.2025 | 37,90 | 40,80 | 37,50 | 38,00 | -1,30% | 150,00 |
| 10.12.2025 | 37,10 | 41,40 | 35,30 | 38,50 | 4,34% | - |
| 09.12.2025 | 34,20 | 38,80 | 32,40 | 36,90 | 37,69% | 409,00 |
| 08.12.2025 | 25,60 | 38,60 | 25,60 | 26,80 | 5,10% | 224,00 |
| 05.12.2025 | 23,40 | 25,90 | 23,20 | 25,50 | 9,91% | - |
| 04.12.2025 | 23,50 | 24,10 | 22,70 | 23,20 | 5,45% | 484,00 |
| 03.12.2025 | 22,20 | 23,90 | 21,60 | 22,00 | -3,93% | 1.100,00 |
| 02.12.2025 | 23,60 | 24,10 | 22,70 | 22,90 | -1,29% | - |
| 01.12.2025 | 24,00 | 24,50 | 23,10 | 23,20 | -4,92% | - |
| 28.11.2025 | 24,90 | 25,10 | 24,20 | 24,40 | -2,01% | - |
| 27.11.2025 | 24,90 | 24,90 | 24,80 | 24,90 | 1,22% | - |
| 26.11.2025 | 25,70 | 26,00 | 24,30 | 24,60 | 0,82% | 300,00 |
| 25.11.2025 | 24,20 | 25,50 | 23,70 | 24,40 | 2,95% | - |
| 24.11.2025 | 22,90 | 24,50 | 22,70 | 23,70 | 4,41% | - |
| 21.11.2025 | 22,80 | 22,80 | 22,70 | 22,70 | -7,72% | - |
| 20.11.2025 | 24,10 | 24,70 | 22,50 | 24,60 | 2,93% | 60,00 |
| 19.11.2025 | 23,80 | 24,50 | 22,90 | 23,90 | 9,13% | 10,00 |
| 18.11.2025 | 21,90 | 22,20 | 21,70 | 21,90 | -1,79% | - |
| 17.11.2025 | 19,95 | 22,50 | 19,55 | 22,30 | 16,75% | - |
| 14.11.2025 | 17,75 | 20,15 | 17,35 | 19,10 | 6,11% | 90,00 |
| 13.11.2025 | 17,55 | 18,45 | 17,25 | 18,00 | 4,05% | - |
| 12.11.2025 | 18,05 | 18,30 | 17,20 | 17,30 | -2,81% | 600,00 |
| 11.11.2025 | 16,70 | 18,05 | 16,30 | 17,80 | 5,95% | - |
| 10.11.2025 | 16,05 | 17,30 | 15,80 | 16,80 | 7,01% | - |
| 07.11.2025 | 15,90 | 16,05 | 15,00 | 15,70 | 1,29% | 70,00 |
| 06.11.2025 | 15,80 | 15,95 | 15,05 | 15,50 | -2,21% | 140,00 |
| 05.11.2025 | 15,20 | 16,20 | 14,65 | 15,85 | 2,92% | 800,00 |
| 04.11.2025 | 12,35 | 16,35 | 12,25 | 15,40 | 22,71% | - |
| 03.11.2025 | 7,20 | 14,10 | 7,20 | 12,55 | 76,76% | - |
| 31.10.2025 | 7,03 | 7,23 | 6,88 | 7,10 | 0,00% | - |
| 30.10.2025 | 6,88 | 7,43 | 6,73 | 7,10 | 2,53% | - |
| 29.10.2025 | 7,38 | 7,45 | 6,93 | 6,93 | -5,14% | - |
| 28.10.2025 | 6,90 | 7,60 | 6,80 | 7,30 | 5,80% | - |
| 27.10.2025 | 6,78 | 7,03 | 6,33 | 6,90 | 5,75% | - |
| 24.10.2025 | 6,33 | 6,58 | 6,13 | 6,53 | 0,77% | - |
| 23.10.2025 | 7,03 | 7,58 | 6,48 | 6,48 | -8,16% | - |
| 22.10.2025 | 5,20 | 7,08 | 5,20 | 7,05 | -6,00% | - |
| 21.10.2025 | 7,40 | 7,53 | 6,83 | 7,50 | 1,35% | 500,00 |
| 20.10.2025 | 7,23 | 7,53 | 7,13 | 7,40 | 3,86% | - |
| 17.10.2025 | 7,25 | 7,48 | 7,08 | 7,13 | -5,63% | 1.000,00 |
| 16.10.2025 | 7,33 | 7,75 | 7,30 | 7,55 | 3,42% | - |
| 15.10.2025 | 7,03 | 7,43 | 6,95 | 7,30 | 6,57% | - |
| 14.10.2025 | 6,95 | 7,08 | 6,83 | 6,85 | -3,52% | - |
| 13.10.2025 | 7,15 | 7,23 | 7,00 | 7,10 | 1,43% | - |
| 10.10.2025 | 7,38 | 7,45 | 6,93 | 7,00 | -4,76% | - |
| 09.10.2025 | 7,13 | 7,43 | 7,10 | 7,35 | 4,26% | - |
| 08.10.2025 | 6,90 | 7,28 | 6,80 | 7,05 | 2,17% | - |
| 07.10.2025 | 7,23 | 7,33 | 6,83 | 6,90 | -2,82% | - |
| 06.10.2025 | 7,05 | 7,50 | 6,98 | 7,10 | 2,90% | - |
| 03.10.2025 | 6,83 | 7,10 | 6,83 | 6,90 | 1,47% | - |
| 02.10.2025 | 6,73 | 6,88 | 6,58 | 6,80 | 1,49% | - |
| 01.10.2025 | 6,38 | 6,93 | 6,33 | 6,70 | 3,88% | - |
| 30.09.2025 | 6,58 | 6,73 | 6,38 | 6,45 | -1,53% | - |
| 29.09.2025 | 6,55 | 6,70 | 6,43 | 6,55 | -0,38% | - |
| 26.09.2025 | 6,40 | 6,68 | 6,38 | 6,58 | 2,73% | - |
| 25.09.2025 | 6,70 | 6,83 | 6,30 | 6,40 | -4,83% | - |
| 24.09.2025 | 6,40 | 6,83 | 6,38 | 6,73 | 5,49% | - |
| 23.09.2025 | 6,40 | 6,63 | 6,33 | 6,38 | 2,00% | - |