3,892$
-0,97%
Echtzeit-Aktienkurs Terns Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Terns Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 2,91 | 3,06 | 2,87 | 2,94 | 0,68% | 507.957,00 |
| 25.04.2025 | 3,02 | 3,06 | 2,84 | 2,92 | -4,26% | 806.225,00 |
| 24.04.2025 | 2,88 | 3,10 | 2,81 | 3,05 | 6,27% | 1.109.612,00 |
| 23.04.2025 | 2,86 | 3,06 | 2,85 | 2,87 | 2,50% | 932.192,00 |
| 22.04.2025 | 2,77 | 2,85 | 2,67 | 2,80 | 3,32% | 1.656.237,00 |
| 21.04.2025 | 2,37 | 2,88 | 2,37 | 2,71 | 12,92% | 1.735.315,00 |
| 17.04.2025 | 2,23 | 2,44 | 2,23 | 2,40 | 7,14% | 891.657,00 |
| 16.04.2025 | 2,38 | 2,38 | 2,22 | 2,24 | -6,67% | 980.734,00 |
| 15.04.2025 | 2,31 | 2,43 | 2,24 | 2,40 | 3,90% | 1.114.528,00 |
| 14.04.2025 | 2,22 | 2,35 | 2,14 | 2,31 | 7,94% | 1.110.091,00 |
| 11.04.2025 | 2,11 | 2,21 | 2,04 | 2,14 | 0,71% | 1.046.269,00 |
| 10.04.2025 | 2,23 | 2,41 | 2,06 | 2,13 | -7,61% | 1.117.961,00 |
| 09.04.2025 | 2,00 | 2,43 | 1,94 | 2,30 | 12,47% | 2.186.514,00 |
| 08.04.2025 | 2,11 | 2,30 | 1,99 | 2,05 | 2,25% | 1.199.008,00 |
| 07.04.2025 | 2,00 | 2,09 | 1,87 | 2,00 | -4,76% | 1.983.456,00 |
| 04.04.2025 | 2,24 | 2,29 | 2,08 | 2,10 | -9,87% | 1.442.440,00 |
| 03.04.2025 | 2,38 | 2,51 | 2,32 | 2,33 | -6,43% | 1.837.279,00 |
| 02.04.2025 | 2,50 | 2,68 | 2,46 | 2,49 | -2,73% | 2.102.514,00 |
| 01.04.2025 | 2,75 | 2,79 | 2,56 | 2,56 | -7,25% | 2.352.911,00 |
| 31.03.2025 | 2,82 | 2,88 | 2,75 | 2,76 | -5,48% | 1.065.674,00 |
| 28.03.2025 | 3,10 | 3,11 | 2,90 | 2,92 | -6,41% | 555.610,00 |
| 27.03.2025 | 3,10 | 3,17 | 3,09 | 3,12 | 0,65% | 543.289,00 |
| 26.03.2025 | 3,32 | 3,35 | 3,07 | 3,10 | -6,63% | 874.461,00 |
| 25.03.2025 | 3,48 | 3,53 | 3,27 | 3,32 | -5,41% | 804.187,00 |
| 24.03.2025 | 3,39 | 3,54 | 3,39 | 3,51 | 4,78% | 992.494,00 |
| 21.03.2025 | 3,16 | 3,72 | 3,16 | 3,35 | 6,69% | 1.792.886,00 |
| 20.03.2025 | 3,12 | 3,23 | 3,09 | 3,14 | -0,63% | 673.036,00 |
| 19.03.2025 | 3,15 | 3,25 | 3,09 | 3,16 | 0,00% | 591.239,00 |
| 18.03.2025 | 3,18 | 3,24 | 3,13 | 3,16 | -2,77% | 605.168,00 |
| 17.03.2025 | 3,17 | 3,30 | 3,08 | 3,25 | 2,20% | 1.071.559,00 |
| 14.03.2025 | 3,49 | 3,50 | 3,16 | 3,18 | -7,83% | 1.745.549,00 |
| 13.03.2025 | 3,65 | 3,70 | 3,44 | 3,45 | -5,74% | 812.509,00 |
| 12.03.2025 | 3,50 | 3,66 | 3,45 | 3,66 | 5,17% | 928.635,00 |
| 11.03.2025 | 3,34 | 3,52 | 3,24 | 3,48 | 3,57% | 1.464.589,00 |
| 10.03.2025 | 3,45 | 3,58 | 3,30 | 3,36 | -3,72% | 840.479,00 |
| 07.03.2025 | 3,60 | 3,67 | 3,48 | 3,49 | -3,86% | 689.101,00 |
| 06.03.2025 | 3,56 | 3,67 | 3,52 | 3,63 | 0,00% | 669.884,00 |
| 05.03.2025 | 3,51 | 3,68 | 3,49 | 3,63 | 3,13% | 992.049,00 |
| 04.03.2025 | 3,32 | 3,54 | 3,27 | 3,52 | 3,68% | 909.551,00 |
| 03.03.2025 | 3,72 | 3,77 | 3,31 | 3,40 | -7,99% | 1.420.909,00 |
| 28.02.2025 | 3,57 | 3,72 | 3,54 | 3,69 | 0,14% | 1.277.401,00 |
| 27.02.2025 | 3,76 | 3,82 | 3,68 | 3,69 | -1,99% | 759.999,00 |
| 26.02.2025 | 3,71 | 3,89 | 3,70 | 3,76 | 1,35% | 565.184,00 |
| 25.02.2025 | 3,80 | 3,98 | 3,65 | 3,71 | -0,54% | 1.123.239,00 |
| 24.02.2025 | 4,00 | 4,02 | 3,72 | 3,73 | -6,87% | 1.296.078,00 |
| 21.02.2025 | 4,19 | 4,21 | 3,96 | 4,01 | -3,03% | 1.038.998,00 |
| 20.02.2025 | 4,18 | 4,24 | 4,08 | 4,13 | -1,43% | 1.630.730,00 |
| 19.02.2025 | 4,11 | 4,23 | 4,01 | 4,19 | 1,45% | 1.067.427,00 |
| 18.02.2025 | 4,11 | 4,27 | 4,11 | 4,13 | 1,57% | 1.083.660,00 |
| 17.02.2025 | 4,06 | 4,07 | 4,06 | 4,07 | 0,16% | - |
| 14.02.2025 | 4,09 | 4,19 | 4,03 | 4,06 | -0,49% | 1.050.657,00 |
| 13.02.2025 | 4,36 | 4,36 | 4,07 | 4,08 | -5,99% | 1.385.148,00 |
| 12.02.2025 | 4,23 | 4,35 | 4,20 | 4,34 | 0,93% | 723.650,00 |
| 11.02.2025 | 4,38 | 4,44 | 4,23 | 4,30 | -3,59% | 1.266.225,00 |
| 10.02.2025 | 4,46 | 4,52 | 4,39 | 4,46 | -0,45% | 2.662.650,00 |
| 07.02.2025 | 4,63 | 4,77 | 4,46 | 4,48 | -3,86% | 695.372,00 |
| 06.02.2025 | 4,67 | 4,73 | 4,56 | 4,66 | 0,00% | 2.094.520,00 |
| 05.02.2025 | 4,54 | 4,67 | 4,44 | 4,66 | 3,10% | 1.599.968,00 |
| 04.02.2025 | 4,38 | 4,55 | 4,28 | 4,52 | 3,43% | 1.516.293,00 |
| 03.02.2025 | 4,30 | 4,47 | 4,23 | 4,37 | -2,02% | 1.864.844,00 |
| 31.01.2025 | 4,64 | 4,75 | 4,42 | 4,46 | -3,88% | 2.017.305,00 |
| 30.01.2025 | 4,22 | 4,72 | 4,22 | 4,64 | 11,00% | 3.101.989,00 |
| 29.01.2025 | 4,51 | 4,64 | 4,17 | 4,18 | -6,28% | 3.458.975,00 |
| 28.01.2025 | 4,52 | 4,58 | 4,41 | 4,46 | -1,55% | 2.110.539,00 |
| 27.01.2025 | 4,47 | 4,73 | 4,45 | 4,53 | 0,67% | 2.198.344,00 |
| 24.01.2025 | 4,61 | 4,66 | 4,46 | 4,50 | -3,02% | 1.934.630,00 |
| 23.01.2025 | 4,58 | 4,76 | 4,51 | 4,64 | -0,64% | 1.604.791,00 |