0,500$
-1,19%
Echtzeit-Aktienkurs Tempest Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Tempest Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,34 | 2,46 | 2,25 | 2,31 | -1,50% | 89.576,00 |
| 04.03.2026 | 2,20 | 2,38 | 2,17 | 2,34 | 4,00% | 132.993,00 |
| 03.03.2026 | 2,18 | 2,30 | 2,13 | 2,25 | 1,35% | 126.910,00 |
| 02.03.2026 | 2,21 | 2,29 | 2,21 | 2,22 | -2,63% | 27.971,00 |
| 27.02.2026 | 2,22 | 2,28 | 2,20 | 2,28 | -0,44% | 24.286,00 |
| 26.02.2026 | 2,30 | 2,32 | 2,24 | 2,29 | -1,72% | 46.707,00 |
| 25.02.2026 | 2,31 | 2,33 | 2,12 | 2,33 | -6,43% | 671.102,00 |
| 24.02.2026 | 2,40 | 2,52 | 2,40 | 2,49 | 3,75% | 37.505,00 |
| 23.02.2026 | 2,41 | 2,44 | 2,34 | 2,40 | 0,00% | 39.481,00 |
| 20.02.2026 | 2,43 | 2,45 | 2,38 | 2,40 | -1,23% | 40.293,00 |
| 19.02.2026 | 2,39 | 2,44 | 2,35 | 2,43 | 2,53% | 46.964,00 |
| 18.02.2026 | 2,31 | 2,39 | 2,25 | 2,37 | 0,42% | 20.270,00 |
| 17.02.2026 | 2,36 | 2,39 | 2,29 | 2,36 | 0,00% | 18.587,00 |
| 13.02.2026 | 2,39 | 2,46 | 2,26 | 2,36 | 2,16% | 30.865,00 |
| 12.02.2026 | 2,36 | 2,37 | 2,29 | 2,31 | -0,86% | 18.473,00 |
| 11.02.2026 | 2,34 | 2,41 | 2,16 | 2,33 | -3,72% | 107.707,00 |
| 10.02.2026 | 2,30 | 2,46 | 2,25 | 2,42 | 5,22% | 174.998,00 |
| 09.02.2026 | 2,41 | 2,44 | 2,29 | 2,30 | -4,17% | 37.492,00 |
| 06.02.2026 | 2,21 | 2,50 | 2,21 | 2,40 | 7,62% | 82.377,00 |
| 05.02.2026 | 2,19 | 2,40 | 2,17 | 2,23 | -6,30% | 157.713,00 |
| 04.02.2026 | 2,47 | 2,47 | 2,26 | 2,38 | -1,24% | 1.253.481,00 |
| 03.02.2026 | 2,67 | 2,67 | 2,35 | 2,41 | -2,43% | 39.531,00 |
| 02.02.2026 | 2,73 | 2,73 | 2,43 | 2,47 | -9,19% | 83.885,00 |
| 30.01.2026 | 2,80 | 2,84 | 2,68 | 2,72 | -3,20% | 88.618,00 |
| 29.01.2026 | 2,78 | 2,93 | 2,55 | 2,81 | 0,72% | 123.934,00 |
| 28.01.2026 | 2,96 | 3,00 | 2,77 | 2,79 | -5,10% | 38.149,00 |
| 27.01.2026 | 2,89 | 2,99 | 2,82 | 2,94 | 1,38% | 68.108,00 |
| 26.01.2026 | 3,00 | 3,00 | 2,90 | 2,90 | -2,68% | 37.336,00 |
| 23.01.2026 | 3,09 | 3,09 | 2,85 | 2,98 | -2,93% | 94.983,00 |
| 22.01.2026 | 2,76 | 3,15 | 2,73 | 3,07 | 17,62% | 396.354,00 |
| 21.01.2026 | 2,59 | 2,69 | 2,58 | 2,61 | 1,16% | 21.215,00 |
| 20.01.2026 | 2,60 | 2,71 | 2,56 | 2,58 | -5,15% | 36.435,00 |
| 16.01.2026 | 2,67 | 2,78 | 2,62 | 2,72 | 2,64% | 92.270,00 |
| 15.01.2026 | 2,54 | 2,69 | 2,40 | 2,65 | 3,92% | 169.321,00 |
| 14.01.2026 | 2,75 | 2,75 | 2,54 | 2,55 | -6,59% | 64.411,00 |
| 13.01.2026 | 2,87 | 2,87 | 2,71 | 2,73 | -4,55% | 63.368,00 |
| 12.01.2026 | 2,92 | 2,92 | 2,81 | 2,86 | -1,04% | 25.728,00 |
| 09.01.2026 | 2,94 | 2,98 | 2,88 | 2,89 | 0,35% | 37.014,00 |
| 08.01.2026 | 2,81 | 3,03 | 2,81 | 2,88 | 2,49% | 98.660,00 |
| 07.01.2026 | 2,79 | 2,86 | 2,75 | 2,81 | -0,35% | 47.165,00 |
| 06.01.2026 | 2,82 | 2,91 | 2,75 | 2,82 | 0,00% | 72.698,00 |
| 05.01.2026 | 3,00 | 3,04 | 2,80 | 2,82 | -4,41% | 83.417,00 |