7,536$
0,08%
Echtzeit-Aktienkurs Terns Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Terns Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 843.261,00 |
| 17.09.2025 | 7,59 | 7,75 | 7,37 | 7,40 | 1,37% | 811.659,00 |
| 16.09.2025 | 7,15 | 7,63 | 7,14 | 7,30 | 2,38% | 808.906,00 |
| 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% | 1.014.053,00 |
| 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% | 1.445.154,00 |
| 03.09.2025 | 7,53 | 7,71 | 7,25 | 7,44 | -1,59% | 1.040.664,00 |
| 02.09.2025 | 6,95 | 7,78 | 6,93 | 7,56 | 8,62% | 1.895.162,00 |
| 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% | 606.913,00 |
| 27.08.2025 | 7,24 | 7,32 | 6,87 | 6,89 | -4,97% | 1.267.074,00 |
| 26.08.2025 | 6,70 | 7,26 | 6,70 | 7,25 | 8,37% | 982.281,00 |
| 25.08.2025 | 6,92 | 7,00 | 6,65 | 6,69 | -3,46% | 873.413,00 |
| 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% | 1.123.330,00 |
| 20.08.2025 | 6,55 | 6,64 | 6,28 | 6,30 | -3,82% | 801.169,00 |
| 19.08.2025 | 6,72 | 6,92 | 6,41 | 6,55 | -3,11% | 1.438.136,00 |
| 18.08.2025 | 7,05 | 7,16 | 6,73 | 6,76 | -4,11% | 1.184.100,00 |
| 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% | 1.209.455,00 |
| 13.08.2025 | 6,60 | 6,82 | 6,45 | 6,49 | -0,61% | 1.263.628,00 |
| 12.08.2025 | 6,35 | 6,70 | 6,35 | 6,53 | 3,49% | 1.365.312,00 |
| 11.08.2025 | 6,09 | 6,34 | 6,01 | 6,31 | 3,78% | 965.437,00 |
| 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% | 1.182.077,00 |
| 06.08.2025 | 5,98 | 6,34 | 5,54 | 5,67 | -6,74% | 1.729.698,00 |
| 05.08.2025 | 5,77 | 6,16 | 5,63 | 6,08 | 5,74% | 951.718,00 |
| 04.08.2025 | 5,55 | 5,89 | 5,40 | 5,75 | 5,12% | 1.345.316,00 |
| 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% | 755.102,00 |
| 30.07.2025 | 5,84 | 6,10 | 5,75 | 5,91 | 2,69% | 861.236,00 |
| 29.07.2025 | 5,98 | 5,98 | 5,57 | 5,76 | -3,28% | 990.021,00 |
| 28.07.2025 | 6,09 | 6,11 | 5,86 | 5,95 | -1,65% | 847.829,00 |
| 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% | 744.258,00 |
| 23.07.2025 | 6,08 | 6,18 | 5,99 | 6,09 | 1,50% | 689.876,00 |
| 22.07.2025 | 5,64 | 6,03 | 5,55 | 6,00 | 6,38% | 1.135.324,00 |
| 21.07.2025 | 5,59 | 5,72 | 5,54 | 5,64 | 0,00% | 1.058.217,00 |
| 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% | 1.813.702,00 |
| 16.07.2025 | 5,11 | 5,29 | 5,07 | 5,27 | 4,36% | 830.386,00 |
| 15.07.2025 | 5,15 | 5,18 | 4,96 | 5,05 | -1,17% | 985.654,00 |
| 14.07.2025 | 4,88 | 5,17 | 4,82 | 5,11 | 4,29% | 836.869,00 |
| 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% | 1.085.656,00 |
| 09.07.2025 | 4,60 | 4,93 | 4,60 | 4,89 | 7,95% | 1.454.820,00 |
| 08.07.2025 | 3,99 | 4,57 | 3,95 | 4,53 | 13,25% | 1.419.624,00 |
| 07.07.2025 | 4,30 | 4,32 | 3,98 | 4,00 | -7,41% | 575.722,00 |
| 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% | 887.891,00 |
| 01.07.2025 | 3,90 | 4,09 | 3,67 | 3,85 | 3,22% | 866.254,00 |
| 30.06.2025 | 3,86 | 3,95 | 3,73 | 3,73 | -2,61% | 576.506,00 |
| 27.06.2025 | 3,98 | 4,06 | 3,76 | 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% | 883.605,00 |
| 24.06.2025 | 3,75 | 3,85 | 3,71 | 3,79 | 2,99% | 670.805,00 |
| 23.06.2025 | 3,83 | 3,88 | 3,55 | 3,68 | -5,64% | 981.761,00 |
| 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 |
| 17.06.2025 | 4,20 | 4,30 | 3,87 | 3,90 | -2,74% | 1.178.832,00 |
| 16.06.2025 | 3,90 | 4,03 | 3,75 | 4,01 | 3,35% | 462.884,00 |
| 13.06.2025 | 3,84 | 3,93 | 3,71 | 3,88 | -1,27% | 998.402,00 |
| 12.06.2025 | 4,09 | 4,10 | 3,87 | 3,93 | -4,15% | 841.337,00 |
| 11.06.2025 | 4,12 | 4,23 | 4,02 | 4,10 | 0,99% | 770.909,00 |
| 10.06.2025 | 3,73 | 4,34 | 3,70 | 4,06 | 9,43% | 2.018.581,00 |
| 09.06.2025 | 3,78 | 3,83 | 3,51 | 3,71 | 0,27% | 1.104.052,00 |
| 06.06.2025 | 3,59 | 3,78 | 3,58 | 3,70 | 4,23% | 843.893,00 |
| 05.06.2025 | 3,51 | 3,62 | 3,37 | 3,55 | 1,14% | 607.280,00 |
| 04.06.2025 | 3,48 | 3,58 | 3,29 | 3,51 | 0,43% | 1.149.774,00 |
| 03.06.2025 | 3,27 | 3,60 | 3,27 | 3,50 | 6,55% | 986.576,00 |
| 02.06.2025 | 3,15 | 3,34 | 3,06 | 3,28 | 5,47% | 690.264,00 |
| 30.05.2025 | 3,08 | 3,17 | 3,01 | 3,11 | 0,32% | 730.860,00 |
| 29.05.2025 | 3,07 | 3,17 | 3,06 | 3,10 | 1,31% | 516.074,00 |
| 28.05.2025 | 3,02 | 3,17 | 3,00 | 3,06 | 1,66% | 482.884,00 |
| 27.05.2025 | 3,06 | 3,08 | 2,98 | 3,01 | -0,33% | 527.217,00 |
| 23.05.2025 | 2,84 | 3,04 | 2,84 | 3,02 | 2,72% | 544.582,00 |
| 22.05.2025 | 2,98 | 3,03 | 2,92 | 2,94 | -1,84% | 494.729,00 |
| 21.05.2025 | 3,08 | 3,14 | 2,94 | 3,00 | -4,92% | 487.037,00 |
| 20.05.2025 | 3,15 | 3,22 | 3,03 | 3,15 | 0,00% | 681.804,00 |
| 19.05.2025 | 2,82 | 3,16 | 2,82 | 3,15 | 9,38% | 844.452,00 |
| 16.05.2025 | 2,79 | 2,94 | 2,75 | 2,88 | 3,23% | 748.798,00 |
| 15.05.2025 | 2,74 | 2,79 | 2,66 | 2,79 | 0,36% | 552.756,00 |
| 14.05.2025 | 2,89 | 2,98 | 2,73 | 2,78 | -4,14% | 866.622,00 |
| 13.05.2025 | 3,02 | 3,05 | 2,90 | 2,90 | -3,97% | 771.313,00 |
| 12.05.2025 | 3,13 | 3,27 | 2,96 | 3,02 | -0,66% | 841.210,00 |
| 09.05.2025 | 3,04 | 3,40 | 3,02 | 3,04 | 1,33% | 905.020,00 |
| 08.05.2025 | 3,03 | 3,11 | 2,93 | 3,00 | -0,83% | 628.807,00 |
| 07.05.2025 | 3,02 | 3,15 | 2,97 | 3,03 | 0,50% | 602.119,00 |
| 06.05.2025 | 3,23 | 3,29 | 2,96 | 3,01 | -8,79% | 997.284,00 |
| 05.05.2025 | 3,45 | 3,48 | 3,29 | 3,30 | -5,71% | 843.812,00 |
| 02.05.2025 | 3,61 | 3,62 | 3,37 | 3,50 | -1,69% | 1.707.606,00 |
| 01.05.2025 | 3,32 | 3,58 | 3,32 | 3,56 | 7,88% | 1.238.412,00 |
| 30.04.2025 | 3,06 | 3,32 | 3,04 | 3,30 | 6,11% | 1.023.443,00 |
| 29.04.2025 | 2,91 | 3,24 | 2,86 | 3,11 | 5,78% | 1.087.447,00 |