42,275$
0,68%
Echtzeit-Aktienkurs Terns Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Terns Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 43,03 | 43,40 | 41,21 | 41,98 | -2,19% | 2.718.462,00 |
| 16.12.2025 | 44,09 | 45,17 | 42,24 | 42,92 | -2,43% | 3.460.060,00 |
| 15.12.2025 | 44,64 | 45,09 | 43,55 | 43,99 | -2,24% | 5.416.394,00 |
| 12.12.2025 | 46,98 | 47,13 | 44,50 | 45,00 | -4,44% | 6.876.199,00 |
| 11.12.2025 | 45,15 | 48,00 | 45,00 | 47,09 | 5,56% | 5.755.253,00 |
| 10.12.2025 | 42,52 | 48,26 | 42,34 | 44,61 | 4,79% | 11.396.596,00 |
| 09.12.2025 | 40,00 | 45,18 | 40,00 | 42,57 | 5,82% | 9.281.238,00 |
| 08.12.2025 | 31,53 | 45,00 | 30,12 | 40,23 | 37,02% | 13.539.144,00 |
| 05.12.2025 | 27,73 | 30,25 | 27,42 | 29,36 | 8,22% | 6.237.896,00 |
| 04.12.2025 | 27,22 | 28,17 | 26,53 | 27,13 | -1,31% | 3.626.123,00 |
| 03.12.2025 | 25,92 | 27,88 | 25,75 | 27,49 | 6,59% | 3.750.447,00 |
| 02.12.2025 | 27,79 | 27,90 | 25,67 | 25,79 | -6,32% | 2.766.860,00 |
| 01.12.2025 | 27,90 | 28,15 | 26,87 | 27,53 | -2,06% | 2.656.526,00 |
| 28.11.2025 | 28,99 | 29,00 | 28,11 | 28,11 | -2,23% | 1.027.032,00 |
| 26.11.2025 | 29,51 | 29,51 | 28,27 | 28,75 | -2,03% | 1.952.277,00 |
| 25.11.2025 | 28,80 | 29,38 | 27,41 | 29,35 | 4,58% | 4.345.524,00 |
| 24.11.2025 | 27,00 | 28,27 | 26,13 | 28,06 | 6,63% | 3.441.962,00 |
| 21.11.2025 | 25,99 | 26,51 | 25,31 | 26,32 | 0,90% | 2.486.562,00 |
| 20.11.2025 | 27,20 | 28,49 | 26,02 | 26,08 | -3,83% | 3.405.306,00 |
| 19.11.2025 | 27,48 | 28,25 | 26,44 | 27,12 | -1,60% | 4.201.716,00 |
| 18.11.2025 | 25,27 | 27,58 | 25,11 | 27,56 | 7,82% | 5.335.105,00 |
| 17.11.2025 | 22,63 | 26,12 | 22,63 | 25,56 | 13,30% | 8.270.202,00 |
| 14.11.2025 | 20,51 | 23,31 | 20,30 | 22,56 | 8,88% | 3.930.186,00 |
| 13.11.2025 | 20,48 | 21,48 | 20,24 | 20,72 | 2,17% | 2.622.037,00 |
| 12.11.2025 | 20,63 | 21,12 | 19,90 | 20,28 | -1,31% | 2.541.187,00 |
| 11.11.2025 | 18,80 | 21,03 | 18,75 | 20,55 | 7,42% | 3.015.961,00 |
| 10.11.2025 | 18,72 | 19,98 | 18,30 | 19,13 | 3,57% | 3.375.894,00 |
| 07.11.2025 | 18,00 | 18,50 | 17,39 | 18,47 | 1,21% | 3.463.567,00 |
| 06.11.2025 | 17,81 | 18,41 | 17,39 | 18,25 | 0,41% | 2.748.679,00 |
| 05.11.2025 | 17,16 | 18,60 | 16,83 | 18,18 | 4,27% | 4.380.431,00 |
| 04.11.2025 | 15,50 | 18,75 | 15,50 | 17,43 | 24,23% | 14.162.583,00 |
| 03.11.2025 | 14,05 | 16,27 | 12,77 | 14,03 | 69,85% | 33.971.798,00 |
| 31.10.2025 | 8,08 | 8,35 | 8,06 | 8,26 | 1,23% | 1.030.044,00 |
| 30.10.2025 | 7,91 | 8,59 | 7,87 | 8,16 | 1,75% | 2.067.284,00 |
| 29.10.2025 | 8,58 | 8,58 | 7,88 | 8,02 | -6,64% | 3.109.017,00 |
| 28.10.2025 | 8,03 | 8,87 | 7,78 | 8,59 | 6,58% | 2.089.159,00 |
| 27.10.2025 | 7,85 | 8,17 | 7,65 | 8,06 | 3,73% | 1.605.807,00 |
| 24.10.2025 | 7,41 | 7,86 | 7,12 | 7,77 | 3,71% | 1.843.201,00 |
| 23.10.2025 | 7,95 | 8,75 | 7,49 | 7,49 | -7,96% | 2.044.830,00 |
| 22.10.2025 | 7,14 | 8,24 | 6,99 | 8,14 | 0,25% | 4.249.658,00 |
| 21.10.2025 | 8,63 | 8,63 | 7,90 | 8,12 | -5,80% | 3.234.976,00 |
| 20.10.2025 | 8,53 | 8,74 | 8,44 | 8,62 | 2,67% | 664.766,00 |
| 17.10.2025 | 8,54 | 8,65 | 8,27 | 8,40 | -2,49% | - |
| 16.10.2025 | 8,61 | 9,03 | 8,55 | 8,61 | 1,29% | 832.467,00 |
| 15.10.2025 | 8,24 | 8,62 | 8,13 | 8,50 | 5,20% | 1.477.408,00 |
| 14.10.2025 | 8,08 | 8,20 | 7,91 | 8,08 | -1,46% | 845.162,00 |
| 13.10.2025 | 8,16 | 8,34 | 8,07 | 8,20 | 0,61% | 1.312.252,00 |
| 10.10.2025 | 8,58 | 8,62 | 8,08 | 8,15 | -4,12% | 953.316,00 |
| 09.10.2025 | 8,29 | 8,54 | 8,29 | 8,50 | 2,91% | 3.329.229,00 |
| 08.10.2025 | 8,04 | 8,42 | 7,98 | 8,26 | 3,38% | 760.428,00 |
| 07.10.2025 | 8,40 | 8,44 | 7,98 | 7,99 | -5,22% | 1.255.631,00 |
| 06.10.2025 | 8,54 | 8,78 | 8,21 | 8,43 | 2,43% | 1.943.644,00 |
| 03.10.2025 | 8,01 | 8,32 | 8,01 | 8,23 | 2,49% | 854.057,00 |
| 02.10.2025 | 7,80 | 8,05 | 7,73 | 8,03 | 2,82% | 660.220,00 |
| 01.10.2025 | 7,52 | 8,09 | 7,45 | 7,81 | 3,99% | 1.169.292,00 |
| 30.09.2025 | 7,78 | 7,90 | 7,50 | 7,51 | -3,59% | 1.469.306,00 |
| 29.09.2025 | 7,66 | 7,87 | 7,57 | 7,79 | 1,96% | 777.511,00 |
| 26.09.2025 | 7,48 | 7,81 | 7,42 | 7,64 | 2,69% | 1.141.842,00 |
| 25.09.2025 | 7,68 | 7,81 | 7,35 | 7,44 | -5,46% | 854.714,00 |
| 24.09.2025 | 7,56 | 8,00 | 7,56 | 7,87 | 4,79% | 781.221,00 |
| 23.09.2025 | 7,59 | 7,79 | 7,47 | 7,51 | -0,40% | 683.115,00 |
| 22.09.2025 | 7,49 | 7,64 | 7,25 | 7,54 | 0,13% | 813.077,00 |
| 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% | 1.014.067,00 |
| 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 | 3,65% | 1.365.312,00 |
| 11.08.2025 | 6,09 | 6,34 | 6,01 | 6,30 | 3,62% | 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 | 2,78% | 861.236,00 |
| 29.07.2025 | 5,98 | 5,98 | 5,57 | 5,75 | -3,36% | 990.021,00 |