46,400€
1,31%
Echtzeit-Aktienkurs Terns Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Terns Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 46,00 | 46,40 | 45,60 | 45,80 | -0,43% | 200,00 |
| 27.03.2026 | 46,20 | 46,20 | 45,60 | 46,00 | 0,88% | 78,00 |
| 26.03.2026 | 45,00 | 46,40 | 45,00 | 45,60 | 0,00% | 40,00 |
| 25.03.2026 | 49,40 | 50,00 | 45,00 | 45,60 | 7,04% | 399,00 |
| 24.03.2026 | 42,40 | 42,60 | 41,40 | 42,60 | 0,95% | - |
| 23.03.2026 | 42,40 | 45,00 | 42,00 | 42,20 | 0,48% | 240,00 |
| 20.03.2026 | 42,20 | 42,40 | 41,40 | 42,00 | 0,00% | 115,00 |
| 19.03.2026 | 41,60 | 42,00 | 41,40 | 42,00 | 0,96% | - |
| 18.03.2026 | 40,20 | 41,60 | 39,00 | 41,60 | 4,52% | - |
| 17.03.2026 | 39,40 | 39,80 | 39,00 | 39,80 | 0,51% | 18,00 |
| 16.03.2026 | 40,60 | 40,60 | 39,60 | 39,60 | -2,46% | - |
| 13.03.2026 | 38,60 | 41,00 | 38,60 | 40,60 | 4,10% | 180,00 |
| 12.03.2026 | 39,80 | 39,80 | 37,80 | 39,00 | -2,50% | 135,00 |
| 11.03.2026 | 38,80 | 40,00 | 38,60 | 40,00 | 3,63% | 30,00 |
| 10.03.2026 | 37,20 | 39,20 | 37,20 | 38,60 | 2,12% | - |
| 09.03.2026 | 36,60 | 37,80 | 35,80 | 37,80 | 3,28% | 65,00 |
| 06.03.2026 | 35,80 | 36,60 | 35,80 | 36,60 | 3,39% | 36,00 |
| 05.03.2026 | 36,20 | 36,20 | 35,20 | 35,40 | -1,67% | - |
| 04.03.2026 | 35,00 | 36,40 | 35,00 | 36,00 | 2,27% | - |
| 03.03.2026 | 35,00 | 35,80 | 34,20 | 35,20 | -1,12% | 260,00 |
| 02.03.2026 | 34,60 | 35,60 | 34,60 | 35,60 | 0,56% | - |
| 27.02.2026 | 34,20 | 35,40 | 34,20 | 35,40 | 2,91% | - |
| 26.02.2026 | 34,60 | 34,60 | 33,40 | 34,40 | -0,58% | - |
| 25.02.2026 | 34,80 | 35,00 | 33,80 | 34,60 | -0,57% | - |
| 24.02.2026 | 34,40 | 34,80 | 33,60 | 34,80 | 1,16% | - |
| 23.02.2026 | 32,80 | 34,40 | 32,80 | 34,40 | 5,52% | 30,00 |
| 20.02.2026 | 33,20 | 33,40 | 32,60 | 32,60 | -1,81% | - |
| 19.02.2026 | 33,00 | 33,40 | 32,40 | 33,20 | 0,61% | - |
| 18.02.2026 | 33,00 | 33,40 | 33,00 | 33,00 | 0,00% | - |
| 17.02.2026 | 31,00 | 33,40 | 31,00 | 33,00 | 5,10% | - |
| 16.02.2026 | 31,60 | 31,60 | 31,40 | 31,40 | 0,64% | 260,00 |
| 13.02.2026 | 31,40 | 32,00 | 31,20 | 31,20 | -1,89% | - |
| 12.02.2026 | 32,20 | 32,80 | 31,80 | 31,80 | -1,24% | 290,00 |
| 11.02.2026 | 31,80 | 33,00 | 31,00 | 32,20 | 1,26% | - |
| 10.02.2026 | 31,40 | 32,00 | 31,00 | 31,80 | 1,27% | 600,00 |
| 09.02.2026 | 31,20 | 32,00 | 31,20 | 31,40 | -0,63% | - |
| 06.02.2026 | 29,40 | 31,60 | 29,40 | 31,60 | 7,48% | - |
| 05.02.2026 | 30,20 | 31,20 | 29,40 | 29,40 | -2,65% | 400,00 |
| 04.02.2026 | 32,40 | 32,40 | 30,00 | 30,20 | -6,79% | 400,00 |
| 03.02.2026 | 31,00 | 32,60 | 31,00 | 32,40 | 5,19% | - |
| 02.02.2026 | 29,20 | 30,80 | 29,20 | 30,80 | 6,94% | 910,00 |
| 30.01.2026 | 28,40 | 29,40 | 28,40 | 28,80 | 2,13% | - |
| 29.01.2026 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | - |
| 28.01.2026 | 29,20 | 29,20 | 28,40 | 28,40 | -0,70% | - |
| 27.01.2026 | 28,80 | 29,20 | 28,60 | 28,60 | 0,00% | 135,00 |
| 26.01.2026 | 29,20 | 29,20 | 28,20 | 28,60 | -0,69% | 68,00 |
| 23.01.2026 | 30,40 | 30,40 | 28,80 | 28,80 | -4,64% | - |
| 22.01.2026 | 31,00 | 31,00 | 30,20 | 30,20 | -3,21% | 16,00 |
| 21.01.2026 | 31,00 | 31,40 | 30,80 | 31,20 | 1,30% | - |
| 20.01.2026 | 30,80 | 31,20 | 29,80 | 30,80 | 0,00% | 135,00 |
| 19.01.2026 | 30,80 | 30,80 | 30,60 | 30,80 | -1,28% | - |
| 16.01.2026 | 31,60 | 32,60 | 31,20 | 31,20 | -1,89% | 133,00 |
| 15.01.2026 | 31,60 | 32,60 | 31,40 | 31,80 | 1,27% | 154,00 |
| 14.01.2026 | 29,20 | 32,40 | 29,20 | 31,40 | 6,80% | - |
| 13.01.2026 | 29,00 | 30,00 | 28,60 | 29,40 | 1,38% | - |
| 12.01.2026 | 29,80 | 30,20 | 28,60 | 29,00 | -3,33% | 100,00 |
| 09.01.2026 | 32,20 | 32,20 | 30,00 | 30,00 | -6,25% | 400,00 |
| 08.01.2026 | 33,60 | 33,80 | 32,00 | 32,00 | -5,33% | 270,00 |
| 07.01.2026 | 32,40 | 33,80 | 32,40 | 33,80 | 4,32% | 30,00 |
| 06.01.2026 | 33,00 | 33,00 | 32,00 | 32,40 | -2,41% | - |
| 05.01.2026 | 33,80 | 34,80 | 32,60 | 33,20 | -1,78% | 28,00 |
| 02.01.2026 | 34,80 | 34,80 | 32,80 | 33,80 | -2,87% | 6,00 |
| 30.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 29.12.2025 | 34,80 | 35,60 | 34,60 | 34,80 | -0,57% | 210,00 |
| 23.12.2025 | 34,00 | 35,20 | 34,00 | 35,00 | 2,34% | - |
| 22.12.2025 | 33,80 | 34,20 | 32,60 | 34,20 | 1,79% | 395,00 |
| 19.12.2025 | 33,40 | 33,80 | 33,20 | 33,60 | 0,00% | 600,00 |
| 18.12.2025 | 35,40 | 35,60 | 33,60 | 33,60 | -5,08% | 300,00 |
| 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 |