45,259$
-0,09%
Echtzeit-Aktienkurs Terns Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Terns Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 44,68 | 47,12 | 43,57 | 45,30 | 2,28% | 243,00 |
| 09.03.2026 | 42,54 | 44,38 | 41,70 | 44,29 | 3,43% | 1.545.106,00 |
| 06.03.2026 | 40,66 | 43,90 | 40,25 | 42,82 | 1,95% | 1.804.488,00 |
| 05.03.2026 | 41,59 | 43,20 | 40,32 | 42,00 | -1,25% | 1.453.779,00 |
| 04.03.2026 | 42,05 | 43,00 | 41,58 | 42,53 | 2,46% | 1.969.656,00 |
| 03.03.2026 | 41,00 | 42,18 | 38,82 | 41,51 | -1,24% | 2.023.012,00 |
| 02.03.2026 | 41,00 | 42,88 | 40,52 | 42,03 | -0,21% | 1.611.282,00 |
| 27.02.2026 | 40,40 | 42,24 | 39,93 | 42,12 | 2,93% | 3.832.308,00 |
| 26.02.2026 | 41,44 | 41,58 | 39,38 | 40,92 | -1,11% | 2.087.505,00 |
| 25.02.2026 | 41,15 | 42,13 | 40,84 | 41,38 | -0,17% | 2.239.685,00 |
| 24.02.2026 | 40,88 | 41,52 | 39,83 | 41,45 | 1,44% | 1.715.170,00 |
| 23.02.2026 | 39,13 | 41,52 | 38,77 | 40,86 | 4,15% | 1.389.249,00 |
| 20.02.2026 | 39,28 | 39,99 | 38,77 | 39,23 | -0,56% | 1.263.502,00 |
| 19.02.2026 | 39,19 | 39,93 | 37,81 | 39,45 | 0,25% | 1.545.505,00 |
| 18.02.2026 | 39,94 | 40,87 | 39,01 | 39,35 | -0,58% | 1.324.632,00 |
| 17.02.2026 | 37,91 | 40,47 | 37,40 | 39,58 | 4,74% | 2.939.569,00 |
| 13.02.2026 | 37,78 | 38,80 | 37,04 | 37,79 | 0,11% | 828.404,00 |
| 12.02.2026 | 39,14 | 39,54 | 37,63 | 37,75 | -2,30% | 1.575.312,00 |
| 11.02.2026 | 38,67 | 39,60 | 37,02 | 38,64 | 1,18% | 1.677.964,00 |
| 10.02.2026 | 37,75 | 38,63 | 37,30 | 38,19 | 0,55% | 1.535.332,00 |
| 09.02.2026 | 39,42 | 39,50 | 36,19 | 37,98 | 0,56% | 1.261.915,00 |
| 06.02.2026 | 35,45 | 38,03 | 35,45 | 37,77 | 6,88% | 1.755.158,00 |
| 05.02.2026 | 35,88 | 38,00 | 34,99 | 35,34 | -2,00% | 1.575.377,00 |
| 04.02.2026 | 38,16 | 38,67 | 35,54 | 36,06 | -6,39% | 4.218.204,00 |
| 03.02.2026 | 37,00 | 38,97 | 36,42 | 38,52 | 4,62% | 3.628.738,00 |
| 02.02.2026 | 34,76 | 37,03 | 34,62 | 36,82 | 6,42% | 1.565.598,00 |
| 30.01.2026 | 34,18 | 35,97 | 33,53 | 34,60 | 1,17% | 2.865.833,00 |
| 29.01.2026 | 34,26 | 34,89 | 34,01 | 34,20 | -0,18% | 2.293.597,00 |
| 28.01.2026 | 34,92 | 35,40 | 34,10 | 34,26 | -2,37% | 2.225.931,00 |
| 27.01.2026 | 34,40 | 35,46 | 34,40 | 35,09 | 1,86% | 1.248.350,00 |
| 26.01.2026 | 34,44 | 35,01 | 33,60 | 34,45 | 0,35% | 1.417.801,00 |
| 23.01.2026 | 35,91 | 36,46 | 34,26 | 34,33 | -4,56% | 2.171.166,00 |
| 22.01.2026 | 36,47 | 37,00 | 35,40 | 35,97 | -1,88% | 2.033.936,00 |
| 21.01.2026 | 36,49 | 37,93 | 35,93 | 36,66 | 0,22% | 1.531.564,00 |
| 20.01.2026 | 35,52 | 37,27 | 35,36 | 36,58 | 1,01% | 1.354.976,00 |
| 19.01.2026 | 36,07 | 36,22 | 35,96 | 36,22 | -1,05% | - |
| 16.01.2026 | 36,91 | 38,25 | 36,43 | 36,60 | -1,03% | 1.918.863,00 |
| 15.01.2026 | 37,07 | 37,77 | 36,49 | 36,98 | -0,54% | 2.053.019,00 |
| 14.01.2026 | 34,45 | 38,37 | 34,02 | 37,18 | 7,92% | 3.855.858,00 |
| 13.01.2026 | 34,08 | 35,60 | 33,72 | 34,45 | 1,00% | 2.212.603,00 |
| 12.01.2026 | 35,42 | 35,83 | 33,43 | 34,11 | -3,86% | 2.453.299,00 |
| 09.01.2026 | 37,83 | 38,35 | 35,00 | 35,48 | -6,06% | 3.499.708,00 |
| 08.01.2026 | 39,94 | 40,39 | 37,17 | 37,77 | -5,58% | 2.740.143,00 |
| 07.01.2026 | 37,89 | 40,84 | 37,89 | 40,00 | 4,37% | 2.376.885,00 |
| 06.01.2026 | 39,91 | 39,97 | 37,37 | 38,33 | -2,21% | 2.278.235,00 |
| 05.01.2026 | 40,13 | 40,48 | 37,94 | 39,19 | -2,29% | 2.437.031,00 |
| 02.01.2026 | 40,43 | 41,26 | 38,78 | 40,11 | -0,72% | 1.777.339,00 |
| 31.12.2025 | 40,60 | 41,05 | 39,94 | 40,40 | -0,47% | 1.594.895,00 |
| 30.12.2025 | 41,21 | 41,50 | 39,96 | 40,59 | -2,19% | 1.603.482,00 |
| 29.12.2025 | 41,83 | 41,83 | 40,90 | 41,50 | -0,05% | 1.780.408,00 |
| 26.12.2025 | 42,19 | 42,53 | 41,41 | 41,52 | -2,03% | 974.078,00 |
| 24.12.2025 | 41,83 | 42,97 | 41,37 | 42,38 | 2,05% | 1.362.501,00 |
| 23.12.2025 | 40,25 | 42,80 | 40,12 | 41,53 | 2,19% | 2.608.633,00 |
| 22.12.2025 | 40,01 | 40,91 | 39,72 | 40,64 | 1,88% | 2.566.862,00 |
| 19.12.2025 | 40,16 | 41,02 | 39,30 | 39,89 | 0,18% | 3.641.336,00 |
| 18.12.2025 | 42,55 | 42,58 | 39,15 | 39,82 | -5,17% | 3.674.727,00 |
| 17.12.2025 | 43,03 | 43,40 | 41,21 | 41,99 | -2,17% | 2.686.555,00 |
| 16.12.2025 | 44,09 | 45,17 | 42,24 | 42,92 | -2,43% | 3.454.823,00 |
| 15.12.2025 | 44,64 | 45,09 | 43,55 | 43,99 | -2,24% | 5.361.147,00 |
| 12.12.2025 | 46,98 | 47,13 | 44,50 | 45,00 | -4,44% | 5.870.300,00 |
| 11.12.2025 | 45,15 | 48,00 | 45,00 | 47,09 | 5,56% | 3.382.260,00 |
| 10.12.2025 | 42,52 | 48,26 | 42,34 | 44,61 | 4,79% | 11.391.785,00 |
| 09.12.2025 | 40,00 | 45,18 | 40,00 | 42,57 | 5,82% | 7.971.292,00 |
| 08.12.2025 | 31,53 | 45,00 | 30,12 | 40,23 | 37,02% | 13.501.507,00 |
| 05.12.2025 | 27,73 | 30,25 | 27,42 | 29,36 | 8,22% | 6.236.110,00 |
| 04.12.2025 | 27,22 | 28,17 | 26,53 | 27,13 | -1,31% | 3.624.403,00 |
| 03.12.2025 | 25,92 | 27,88 | 25,75 | 27,49 | 6,59% | 3.750.166,00 |
| 02.12.2025 | 27,79 | 27,90 | 25,67 | 25,79 | -6,32% | 2.714.016,00 |
| 01.12.2025 | 27,90 | 28,15 | 26,87 | 27,53 | -2,06% | 2.656.368,00 |
| 28.11.2025 | 28,99 | 29,00 | 28,11 | 28,11 | -2,23% | 1.027.010,00 |
| 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% | 4.220.652,00 |
| 24.11.2025 | 27,00 | 28,27 | 26,13 | 28,06 | 6,63% | 3.383.187,00 |
| 21.11.2025 | 25,99 | 26,51 | 25,31 | 26,32 | 0,90% | 2.485.145,00 |
| 20.11.2025 | 27,20 | 28,49 | 26,02 | 26,08 | -3,83% | 3.401.062,00 |
| 19.11.2025 | 27,48 | 28,25 | 26,44 | 27,12 | -1,60% | 4.197.504,00 |
| 18.11.2025 | 25,27 | 27,58 | 25,11 | 27,56 | 7,82% | 5.328.340,00 |
| 17.11.2025 | 22,63 | 26,12 | 22,63 | 25,56 | 13,35% | 8.266.866,00 |
| 14.11.2025 | 20,51 | 23,31 | 20,30 | 22,55 | 8,83% | 3.925.767,00 |
| 13.11.2025 | 20,48 | 21,48 | 20,24 | 20,72 | 2,17% | 2.619.311,00 |
| 12.11.2025 | 20,63 | 21,12 | 19,90 | 20,28 | -1,31% | 2.540.795,00 |
| 11.11.2025 | 18,80 | 21,03 | 18,75 | 20,55 | 7,42% | 3.011.515,00 |
| 10.11.2025 | 18,72 | 19,98 | 18,30 | 19,13 | 3,57% | 3.373.484,00 |
| 07.11.2025 | 18,00 | 18,50 | 17,39 | 18,47 | 1,21% | 2.570.626,00 |
| 06.11.2025 | 17,81 | 18,41 | 17,39 | 18,25 | 0,41% | 2.746.855,00 |
| 05.11.2025 | 17,16 | 18,60 | 16,83 | 18,18 | 4,27% | 4.368.992,00 |
| 04.11.2025 | 15,50 | 18,75 | 15,50 | 17,43 | 24,23% | 14.138.848,00 |
| 03.11.2025 | 14,05 | 16,27 | 12,77 | 14,03 | 69,85% | 33.862.478,00 |
| 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% | 1.739.434,00 |
| 23.10.2025 | 7,95 | 8,75 | 7,49 | 7,49 | -7,96% | - |
| 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 |