30,500€
-5,86%
Echtzeit-Aktienkurs Terns Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Terns Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 32,20 | 33,00 | 30,00 | 30,00 | -6,83% | 3.698,00 |
| 08.01.2026 | 34,60 | 34,60 | 32,20 | 32,20 | -6,40% | 141,00 |
| 07.01.2026 | 32,40 | 34,40 | 32,40 | 34,40 | 2,99% | 899,00 |
| 06.01.2026 | 33,80 | 34,40 | 33,40 | 33,40 | -1,18% | 144,00 |
| 05.01.2026 | 33,80 | 34,60 | 33,20 | 33,80 | -1,74% | 303,00 |
| 02.01.2026 | 34,80 | 35,00 | 33,60 | 34,40 | -7,03% | 501,00 |
| 30.12.2025 | 34,80 | 37,00 | 34,80 | 37,00 | 6,32% | 426,00 |
| 29.12.2025 | 35,60 | 35,60 | 34,80 | 34,80 | -1,69% | 2.251,00 |
| 23.12.2025 | 34,80 | 36,40 | 34,20 | 35,40 | 3,51% | 138,00 |
| 22.12.2025 | 33,80 | 34,40 | 33,00 | 34,20 | -0,58% | 1.157,00 |
| 19.12.2025 | 33,20 | 34,80 | 32,60 | 34,40 | 1,18% | 3.930,00 |
| 18.12.2025 | 35,60 | 36,60 | 34,00 | 34,00 | -5,03% | 5.952,00 |
| 17.12.2025 | 36,40 | 37,20 | 35,20 | 35,80 | -0,56% | 449,00 |
| 16.12.2025 | 37,40 | 37,80 | 35,80 | 36,00 | -3,74% | 8.815,00 |
| 15.12.2025 | 38,00 | 38,80 | 37,00 | 37,40 | -1,58% | 1.131,00 |
| 12.12.2025 | 39,60 | 41,60 | 38,00 | 38,00 | -6,40% | 2.084,00 |
| 11.12.2025 | 38,40 | 41,00 | 37,40 | 40,60 | 3,57% | 557,00 |
| 10.12.2025 | 36,40 | 41,40 | 35,60 | 39,20 | 5,95% | 6.337,00 |
| 09.12.2025 | 34,00 | 38,40 | 32,20 | 37,00 | 6,94% | 9.123,00 |
| 08.12.2025 | 26,20 | 34,60 | 25,60 | 34,60 | 37,30% | 15.972,00 |
| 05.12.2025 | 23,60 | 25,20 | 23,00 | 25,20 | 10,53% | 710,00 |
| 04.12.2025 | 23,80 | 24,00 | 22,80 | 22,80 | -3,39% | 813,00 |
| 03.12.2025 | 22,00 | 23,60 | 21,60 | 23,60 | 6,31% | 3.971,00 |
| 02.12.2025 | 23,40 | 23,80 | 22,20 | 22,20 | -6,72% | 16.459,00 |
| 01.12.2025 | 24,00 | 24,40 | 23,60 | 23,80 | -0,83% | 22.062,00 |
| 28.11.2025 | 24,60 | 24,80 | 24,00 | 24,00 | -2,44% | 136,00 |
| 27.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 27,00 |
| 26.11.2025 | 25,20 | 25,80 | 24,60 | 24,60 | 2,50% | 322,00 |
| 25.11.2025 | 24,00 | 24,40 | 23,80 | 24,00 | -0,83% | 51,00 |
| 24.11.2025 | 22,80 | 24,20 | 22,80 | 24,20 | 6,14% | 199,00 |
| 21.11.2025 | 22,60 | 22,80 | 22,20 | 22,80 | 0,00% | 15.023,00 |
| 20.11.2025 | 23,60 | 24,20 | 22,80 | 22,80 | -3,39% | 5.109,00 |
| 19.11.2025 | 23,60 | 24,40 | 23,20 | 23,60 | 2,61% | 161,00 |
| 18.11.2025 | 21,60 | 24,00 | 21,60 | 23,00 | 2,68% | 2.139,00 |
| 17.11.2025 | 20,20 | 22,40 | 19,70 | 22,40 | 14,87% | 2.731,00 |
| 14.11.2025 | 17,90 | 20,00 | 17,90 | 19,50 | 8,33% | 1.798,00 |
| 13.11.2025 | 17,40 | 18,00 | 17,40 | 18,00 | 4,05% | 35,00 |
| 12.11.2025 | 17,80 | 18,30 | 17,20 | 17,30 | -3,89% | 1.502,00 |
| 11.11.2025 | 16,90 | 18,00 | 16,50 | 18,00 | 7,14% | 1.122,00 |
| 10.11.2025 | 16,00 | 17,00 | 16,00 | 16,80 | 10,53% | 1.741,00 |
| 07.11.2025 | 15,70 | 16,10 | 15,00 | 15,20 | -1,30% | 21,00 |
| 06.11.2025 | 16,00 | 16,00 | 15,10 | 15,40 | -0,65% | 2.562,00 |
| 05.11.2025 | 15,40 | 15,60 | 14,90 | 15,50 | 1,31% | 3.947,00 |
| 04.11.2025 | 12,20 | 15,80 | 12,00 | 15,30 | 23,39% | 15.566,00 |
| 03.11.2025 | 7,10 | 14,10 | 7,10 | 12,40 | 74,65% | 13.026,00 |
| 31.10.2025 | 7,10 | 7,10 | 7,10 | 7,10 | -3,40% | 222,00 |
| 30.10.2025 | 7,20 | 7,35 | 7,20 | 7,35 | 0,00% | 400,00 |
| 29.10.2025 | 7,40 | 7,40 | 7,15 | 7,35 | -2,65% | 618,00 |
| 28.10.2025 | 7,35 | 7,55 | 7,20 | 7,55 | 13,53% | 4.464,00 |
| 27.10.2025 | 6,85 | 7,00 | 6,65 | 6,65 | 2,31% | 2.000,00 |
| 24.10.2025 | 6,25 | 6,50 | 6,25 | 6,50 | -2,99% | 553,00 |
| 23.10.2025 | 7,10 | 7,20 | 6,70 | 6,70 | 1,52% | 1.234,00 |
| 22.10.2025 | 5,75 | 6,60 | 5,00 | 6,60 | -5,04% | 4.487,00 |
| 21.10.2025 | 7,50 | 7,50 | 6,85 | 6,95 | -5,44% | 463,00 |
| 20.10.2025 | 7,35 | 7,45 | 7,25 | 7,35 | 3,52% | 328,00 |
| 17.10.2025 | 7,10 | 7,45 | 7,10 | 7,10 | -5,33% | 1.582,00 |
| 16.10.2025 | 7,40 | 7,70 | 7,40 | 7,50 | 2,04% | 173,00 |
| 15.10.2025 | 7,25 | 7,35 | 7,25 | 7,35 | 5,00% | 1.173,00 |
| 14.10.2025 | 7,10 | 7,10 | 6,95 | 7,00 | -2,10% | 388,00 |
| 13.10.2025 | 7,20 | 7,20 | 7,00 | 7,15 | 0,70% | 133,00 |
| 10.10.2025 | 7,50 | 7,50 | 7,00 | 7,10 | -1,39% | 1.230,00 |
| 09.10.2025 | 7,20 | 7,30 | 7,20 | 7,20 | 1,41% | 1.752,00 |
| 08.10.2025 | 7,20 | 7,20 | 7,10 | 7,10 | 1,43% | 487,00 |
| 07.10.2025 | 7,30 | 7,30 | 7,00 | 7,00 | -2,10% | 1.017,00 |
| 06.10.2025 | 7,15 | 7,15 | 7,15 | 7,15 | 5,15% | 11,00 |
| 03.10.2025 | 6,80 | 6,80 | 6,80 | 6,80 | 1,49% | 5,00 |
| 02.10.2025 | 6,60 | 6,70 | 6,60 | 6,70 | 1,52% | 294,00 |
| 01.10.2025 | 6,40 | 6,60 | 6,40 | 6,60 | 1,54% | 491,00 |
| 30.09.2025 | 6,50 | 6,50 | 6,50 | 6,50 | 0,00% | 39,00 |
| 29.09.2025 | 6,45 | 6,65 | 6,45 | 6,50 | 0,78% | 846,00 |
| 26.09.2025 | 6,30 | 6,45 | 6,30 | 6,45 | -3,01% | 4,00 |
| 25.09.2025 | 6,65 | 6,65 | 6,65 | 6,65 | 0,00% | 450,00 |
| 24.09.2025 | 6,30 | 6,75 | 6,30 | 6,65 | 5,56% | 566,00 |
| 23.09.2025 | 6,30 | 6,45 | 6,30 | 6,30 | 0,00% | 142,00 |
| 22.09.2025 | 6,35 | 6,40 | 6,30 | 6,30 | -9,35% | 1.390,00 |
| 19.09.2025 | 6,95 | 6,95 | 6,95 | 6,95 | 2,96% | 200,00 |
| 18.09.2025 | 6,40 | 6,75 | 6,25 | 6,75 | 4,65% | 1.756,00 |
| 17.09.2025 | 6,50 | 6,50 | 6,45 | 6,45 | 6,61% | 1.227,00 |
| 16.09.2025 | 6,05 | 6,05 | 6,05 | 6,05 | 1,68% | 483,00 |
| 15.09.2025 | 6,25 | 6,25 | 5,95 | 5,95 | -4,03% | 157,00 |
| 12.09.2025 | 6,30 | 6,30 | 6,20 | 6,20 | -3,88% | 88,00 |
| 10.09.2025 | 6,48 | 6,48 | 6,35 | 6,45 | 1,57% | - |
| 09.09.2025 | 6,20 | 6,38 | 6,20 | 6,35 | 3,67% | - |
| 08.09.2025 | 6,18 | 6,18 | 5,93 | 6,13 | -0,41% | - |
| 05.09.2025 | 6,15 | 6,15 | 6,15 | 6,15 | 2,50% | 474,00 |
| 04.09.2025 | 6,45 | 6,45 | 6,00 | 6,00 | -6,25% | 561,00 |
| 03.09.2025 | 6,55 | 6,55 | 6,40 | 6,40 | 0,79% | 236,00 |
| 02.09.2025 | 5,90 | 6,35 | 5,90 | 6,35 | 5,83% | 6.146,00 |
| 01.09.2025 | 5,85 | 6,00 | 5,85 | 6,00 | 0,84% | 343,00 |
| 29.08.2025 | 6,10 | 6,10 | 5,95 | 5,95 | -2,46% | 121,00 |
| 28.08.2025 | 5,95 | 6,10 | 5,90 | 6,10 | 0,83% | 3.803,00 |
| 27.08.2025 | 6,30 | 6,35 | 6,05 | 6,05 | -1,63% | 2.821,00 |
| 26.08.2025 | 6,15 | 6,15 | 6,15 | 6,15 | 6,03% | 412,00 |
| 25.08.2025 | 5,80 | 5,80 | 5,80 | 5,80 | -1,69% | 1.740,00 |
| 22.08.2025 | 5,90 | 5,90 | 5,75 | 5,90 | 10,28% | 1.645,00 |
| 21.08.2025 | 5,45 | 5,50 | 5,35 | 5,35 | -0,93% | 1.120,00 |
| 20.08.2025 | 5,35 | 5,60 | 5,10 | 5,40 | -8,47% | 2.585,00 |
| 19.08.2025 | 5,70 | 5,90 | 5,70 | 5,90 | 0,85% | 140,00 |
| 18.08.2025 | 6,10 | 6,10 | 5,85 | 5,85 | 0,86% | 2.551,00 |
| 15.08.2025 | 5,85 | 5,90 | 5,80 | 5,80 | 2,65% | 1.328,00 |