36,000€
1,69%
Echtzeit-Aktienkurs Terns Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Terns Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 35,90 | 36,00 | 35,40 | 35,90 | 1,41% | - |
| 17.12.2025 | 36,80 | 36,80 | 35,40 | 35,40 | -1,67% | 233,00 |
| 16.12.2025 | 38,00 | 38,00 | 35,80 | 36,00 | -3,23% | 205,00 |
| 15.12.2025 | 38,00 | 39,40 | 37,00 | 37,20 | -1,59% | 150,00 |
| 12.12.2025 | 39,60 | 39,60 | 37,80 | 37,80 | -4,55% | 135,00 |
| 11.12.2025 | 37,40 | 39,80 | 37,40 | 39,60 | 4,76% | - |
| 10.12.2025 | 36,40 | 38,40 | 36,40 | 37,80 | 4,42% | - |
| 09.12.2025 | 34,00 | 37,40 | 32,60 | 36,20 | 5,85% | 172,00 |
| 08.12.2025 | 25,60 | 34,20 | 25,60 | 34,20 | 36,80% | 465,00 |
| 05.12.2025 | 23,00 | 25,40 | 23,00 | 25,00 | 7,76% | 328,00 |
| 04.12.2025 | 23,40 | 24,00 | 23,20 | 23,20 | -0,85% | 240,00 |
| 03.12.2025 | 22,00 | 23,40 | 22,00 | 23,40 | 5,41% | 595,00 |
| 02.12.2025 | 23,40 | 23,60 | 22,20 | 22,20 | -5,13% | 260,00 |
| 01.12.2025 | 24,00 | 24,20 | 23,20 | 23,40 | -3,31% | 1.172,00 |
| 28.11.2025 | 24,80 | 24,80 | 24,00 | 24,20 | -1,63% | - |
| 27.11.2025 | 24,60 | 25,20 | 24,60 | 24,60 | -0,81% | 10,00 |
| 26.11.2025 | 25,20 | 25,60 | 24,40 | 24,80 | -1,59% | 160,00 |
| 25.11.2025 | 24,00 | 25,20 | 23,80 | 25,20 | 4,13% | 303,00 |
| 24.11.2025 | 22,60 | 24,20 | 22,60 | 24,20 | 6,14% | - |
| 21.11.2025 | 22,40 | 23,00 | 22,20 | 22,80 | 0,88% | 526,00 |
| 20.11.2025 | 23,80 | 23,80 | 22,60 | 22,60 | -2,59% | 1.007,00 |
| 19.11.2025 | 23,40 | 24,20 | 23,00 | 23,20 | -0,85% | 578,00 |
| 18.11.2025 | 21,60 | 23,40 | 21,60 | 23,40 | 6,36% | 268,00 |
| 17.11.2025 | 19,70 | 22,20 | 19,70 | 22,00 | 13,99% | 400,00 |
| 14.11.2025 | 17,60 | 19,70 | 17,50 | 19,30 | 8,43% | 230,00 |
| 13.11.2025 | 17,40 | 18,00 | 17,40 | 17,80 | 1,71% | 397,00 |
| 12.11.2025 | 17,80 | 18,10 | 17,20 | 17,50 | -1,13% | 997,00 |
| 11.11.2025 | 16,60 | 17,80 | 16,60 | 17,70 | 6,63% | 800,00 |
| 10.11.2025 | 16,00 | 16,90 | 15,90 | 16,60 | 5,73% | - |
| 07.11.2025 | 15,70 | 15,70 | 15,00 | 15,70 | 0,64% | 245,00 |
| 06.11.2025 | 15,60 | 15,60 | 15,10 | 15,60 | -0,64% | - |
| 05.11.2025 | 15,10 | 15,80 | 14,90 | 15,70 | 3,29% | 100,00 |
| 04.11.2025 | 12,20 | 15,80 | 12,20 | 15,20 | 24,59% | 1.800,00 |
| 03.11.2025 | 7,10 | 13,30 | 7,10 | 12,20 | 71,83% | 2.650,00 |
| 31.10.2025 | 7,05 | 7,20 | 7,00 | 7,10 | 1,43% | - |
| 30.10.2025 | 6,85 | 7,20 | 6,85 | 7,00 | 2,19% | - |
| 29.10.2025 | 7,25 | 7,25 | 6,85 | 6,85 | -4,86% | - |
| 28.10.2025 | 6,85 | 7,35 | 6,85 | 7,20 | 5,11% | - |
| 27.10.2025 | 6,80 | 6,85 | 6,55 | 6,85 | 3,01% | - |
| 24.10.2025 | 6,40 | 6,65 | 6,20 | 6,65 | 3,10% | 350,00 |
| 23.10.2025 | 6,95 | 7,40 | 6,45 | 6,45 | -7,86% | 573,00 |
| 22.10.2025 | 5,45 | 7,00 | 5,45 | 7,00 | 0,00% | 1.280,00 |
| 21.10.2025 | 7,30 | 7,35 | 6,85 | 7,00 | -5,41% | 150,00 |
| 20.10.2025 | 7,15 | 7,45 | 7,15 | 7,40 | 3,50% | - |
| 17.10.2025 | 7,15 | 7,35 | 7,10 | 7,15 | -2,72% | - |
| 16.10.2025 | 7,20 | 7,65 | 7,20 | 7,35 | 0,68% | - |
| 15.10.2025 | 6,90 | 7,35 | 6,90 | 7,30 | 5,80% | - |
| 14.10.2025 | 6,95 | 7,00 | 6,90 | 6,90 | -2,82% | - |
| 13.10.2025 | 7,05 | 7,10 | 7,05 | 7,10 | 1,43% | - |
| 10.10.2025 | 7,30 | 7,30 | 7,00 | 7,00 | -4,11% | - |
| 09.10.2025 | 7,00 | 7,35 | 7,00 | 7,30 | 2,10% | - |
| 08.10.2025 | 6,80 | 7,15 | 6,80 | 7,15 | 4,38% | - |
| 07.10.2025 | 7,15 | 7,15 | 6,85 | 6,85 | -4,20% | - |
| 06.10.2025 | 7,00 | 7,40 | 7,00 | 7,15 | 2,14% | - |
| 03.10.2025 | 6,80 | 7,00 | 6,80 | 7,00 | 2,94% | - |
| 02.10.2025 | 6,60 | 6,80 | 6,60 | 6,80 | 2,26% | - |
| 01.10.2025 | 6,30 | 6,80 | 6,30 | 6,65 | 4,72% | - |
| 30.09.2025 | 6,55 | 6,65 | 6,35 | 6,35 | -3,79% | - |
| 29.09.2025 | 6,45 | 6,60 | 6,45 | 6,60 | 1,54% | - |
| 26.09.2025 | 6,30 | 6,50 | 6,30 | 6,50 | 2,36% | - |
| 25.09.2025 | 6,65 | 6,65 | 6,25 | 6,35 | -5,22% | - |
| 24.09.2025 | 6,30 | 6,70 | 6,30 | 6,70 | 5,51% | - |
| 23.09.2025 | 6,30 | 6,50 | 6,30 | 6,35 | 0,00% | - |
| 22.09.2025 | 6,35 | 6,35 | 6,15 | 6,35 | -1,55% | - |
| 19.09.2025 | 6,90 | 6,90 | 6,45 | 6,45 | -6,52% | - |
| 18.09.2025 | 6,25 | 6,90 | 6,25 | 6,90 | 10,40% | - |
| 17.09.2025 | 6,25 | 6,40 | 6,25 | 6,25 | 1,63% | - |
| 16.09.2025 | 6,00 | 6,35 | 6,00 | 6,15 | 1,65% | - |
| 15.09.2025 | 6,10 | 6,10 | 6,00 | 6,05 | -0,82% | - |
| 12.09.2025 | 6,30 | 6,30 | 6,10 | 6,10 | -4,69% | 325,00 |
| 11.09.2025 | 6,38 | 6,53 | 6,30 | 6,40 | 0,79% | - |
| 10.09.2025 | 6,40 | 6,40 | 6,10 | 6,35 | 1,60% | 1.158,00 |
| 09.09.2025 | 6,18 | 6,38 | 6,10 | 6,25 | 1,63% | 158,00 |
| 05.09.2025 | 6,00 | 6,15 | 6,00 | 6,15 | 2,50% | - |
| 04.09.2025 | 6,30 | 6,45 | 5,85 | 6,00 | -5,51% | - |
| 03.09.2025 | 6,45 | 6,50 | 6,20 | 6,35 | -2,31% | - |
| 02.09.2025 | 5,90 | 6,55 | 5,90 | 6,50 | 10,17% | - |
| 01.09.2025 | 5,85 | 5,90 | 5,85 | 5,90 | 0,00% | - |
| 29.08.2025 | 6,00 | 6,05 | 5,85 | 5,90 | -1,67% | - |
| 28.08.2025 | 5,95 | 6,00 | 5,85 | 6,00 | 0,84% | - |
| 27.08.2025 | 6,15 | 6,25 | 5,95 | 5,95 | -3,25% | - |
| 26.08.2025 | 5,70 | 6,15 | 5,70 | 6,15 | 6,96% | - |
| 25.08.2025 | 5,85 | 5,90 | 5,75 | 5,75 | -2,54% | - |
| 22.08.2025 | 5,75 | 5,90 | 5,70 | 5,90 | 0,85% | - |
| 21.08.2025 | 5,35 | 5,85 | 5,35 | 5,85 | 8,33% | - |
| 20.08.2025 | 5,35 | 5,60 | 5,00 | 5,40 | -3,57% | 4.590,00 |
| 19.08.2025 | 5,75 | 5,85 | 5,55 | 5,60 | -2,61% | - |
| 18.08.2025 | 5,95 | 6,00 | 5,75 | 5,75 | -4,96% | - |
| 15.08.2025 | 5,75 | 6,05 | 5,75 | 6,05 | 4,31% | - |
| 14.08.2025 | 5,50 | 5,85 | 5,50 | 5,80 | 4,50% | 177,00 |
| 13.08.2025 | 5,45 | 5,65 | 5,45 | 5,55 | 0,00% | - |
| 12.08.2025 | 5,35 | 5,70 | 5,35 | 5,55 | 2,78% | - |
| 11.08.2025 | 5,15 | 5,40 | 5,15 | 5,40 | 3,85% | - |
| 08.08.2025 | 4,78 | 5,25 | 4,78 | 5,20 | 8,33% | 54,00 |
| 07.08.2025 | 4,80 | 5,05 | 4,60 | 4,80 | -0,83% | - |
| 06.08.2025 | 5,15 | 5,15 | 4,80 | 4,84 | -7,81% | - |
| 05.08.2025 | 4,92 | 5,25 | 4,90 | 5,25 | 6,28% | - |
| 04.08.2025 | 4,68 | 4,98 | 4,68 | 4,94 | 5,11% | - |
| 01.08.2025 | 5,05 | 5,05 | 4,70 | 4,70 | -7,84% | - |
| 31.07.2025 | 5,20 | 5,20 | 5,05 | 5,10 | 0,00% | - |