45,300€
0,39%
Echtzeit-Aktienkurs Terns Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Terns Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 45,30 | 45,30 | 45,30 | 45,30 | 0,00% | - |
| 04.05.2026 | 44,94 | 45,34 | 44,90 | 45,30 | 0,39% | 907,00 |
| 30.04.2026 | 45,36 | 45,36 | 44,93 | 45,13 | -0,49% | - |
| 29.04.2026 | 45,25 | 45,37 | 44,88 | 45,35 | 0,29% | 515,00 |
| 28.04.2026 | 44,86 | 45,34 | 44,76 | 45,22 | 0,19% | 7.523,00 |
| 27.04.2026 | 44,37 | 45,18 | 44,27 | 45,13 | 0,00% | 6.101,00 |
| 24.04.2026 | 45,32 | 45,32 | 45,03 | 45,13 | -0,22% | 756,00 |
| 23.04.2026 | 45,20 | 45,27 | 44,72 | 45,23 | 0,31% | 10.183,00 |
| 22.04.2026 | 45,31 | 45,36 | 44,74 | 45,09 | 0,16% | 1.052,00 |
| 21.04.2026 | 44,66 | 45,09 | 44,66 | 45,02 | 0,74% | 828,00 |
| 20.04.2026 | 44,64 | 44,94 | 44,59 | 44,69 | -0,10% | 728,00 |
| 17.04.2026 | 44,69 | 44,75 | 44,51 | 44,74 | -0,02% | 1.097,00 |
| 16.04.2026 | 44,51 | 44,81 | 44,15 | 44,75 | 0,25% | 2.440,00 |
| 15.04.2026 | 44,66 | 44,87 | 44,64 | 44,64 | -0,07% | - |
| 14.04.2026 | 44,79 | 44,81 | 44,57 | 44,67 | -0,27% | 220,00 |
| 13.04.2026 | 44,86 | 45,14 | 44,70 | 44,79 | -0,28% | 1.306,00 |
| 10.04.2026 | 44,71 | 45,03 | 44,68 | 44,91 | -0,21% | 1.392,00 |
| 09.04.2026 | 44,94 | 45,16 | 44,60 | 45,01 | -0,31% | 264,00 |
| 08.04.2026 | 45,06 | 45,21 | 44,33 | 45,15 | -0,52% | 437,00 |
| 07.04.2026 | 45,71 | 45,85 | 45,32 | 45,38 | -0,92% | 1.579,00 |
| 02.04.2026 | 45,30 | 46,00 | 45,10 | 45,80 | 0,88% | 830,00 |
| 01.04.2026 | 45,40 | 46,00 | 45,40 | 45,40 | -0,44% | 1.396,00 |
| 31.03.2026 | 46,10 | 46,50 | 45,60 | 45,60 | -1,08% | 864,00 |
| 30.03.2026 | 46,60 | 47,10 | 46,00 | 46,10 | 0,22% | 886,00 |
| 27.03.2026 | 46,00 | 46,20 | 45,90 | 46,00 | -0,22% | 748,00 |
| 26.03.2026 | 45,60 | 46,20 | 45,40 | 46,10 | 0,44% | 1.935,00 |
| 25.03.2026 | 48,70 | 50,15 | 45,20 | 45,90 | 6,74% | 2.817,00 |
| 24.03.2026 | 42,80 | 43,60 | 41,50 | 43,00 | 0,47% | 1.792,00 |
| 23.03.2026 | 42,50 | 47,90 | 41,00 | 42,80 | 1,18% | 3.545,00 |
| 20.03.2026 | 43,30 | 43,30 | 41,50 | 42,30 | -1,40% | 427,00 |
| 19.03.2026 | 42,30 | 43,00 | 40,80 | 42,90 | 2,14% | 777,00 |
| 18.03.2026 | 41,10 | 42,30 | 39,20 | 42,00 | 4,48% | 5.117,00 |
| 17.03.2026 | 39,70 | 40,90 | 39,30 | 40,20 | 0,75% | 1.273,00 |
| 16.03.2026 | 40,90 | 41,80 | 39,50 | 39,90 | -2,92% | 829,00 |
| 13.03.2026 | 38,70 | 41,80 | 38,60 | 41,10 | 5,66% | 4.400,00 |
| 12.03.2026 | 40,50 | 41,30 | 37,80 | 38,90 | -3,47% | 4.152,00 |
| 11.03.2026 | 38,90 | 40,50 | 38,30 | 40,30 | 3,07% | 677,00 |
| 10.03.2026 | 38,40 | 40,40 | 37,50 | 39,10 | 2,89% | 3.846,00 |
| 09.03.2026 | 37,00 | 38,20 | 36,00 | 38,00 | 3,26% | 2.024,00 |
| 06.03.2026 | 36,30 | 37,70 | 35,30 | 36,80 | 1,38% | 6.056,00 |
| 05.03.2026 | 36,70 | 37,30 | 35,00 | 36,30 | -0,82% | - |
| 04.03.2026 | 35,70 | 37,00 | 35,40 | 36,60 | 2,52% | 190,00 |
| 03.03.2026 | 36,10 | 36,60 | 33,60 | 35,70 | -0,83% | 1.873,00 |
| 02.03.2026 | 35,90 | 36,50 | 35,00 | 36,00 | 0,84% | 997,00 |
| 27.02.2026 | 34,70 | 35,80 | 33,70 | 35,70 | 2,88% | 1.733,00 |
| 26.02.2026 | 34,60 | 35,20 | 33,40 | 34,70 | -1,14% | - |
| 25.02.2026 | 35,20 | 35,70 | 34,60 | 35,10 | -0,28% | 1.372,00 |
| 24.02.2026 | 34,60 | 35,40 | 33,80 | 35,20 | 1,73% | 2.690,00 |
| 23.02.2026 | 33,20 | 35,00 | 33,00 | 34,60 | 3,59% | 885,00 |
| 20.02.2026 | 33,50 | 34,00 | 32,90 | 33,40 | -0,60% | 89,00 |
| 19.02.2026 | 33,40 | 33,90 | 32,20 | 33,60 | 0,90% | 856,00 |
| 18.02.2026 | 33,40 | 34,60 | 32,80 | 33,30 | -0,60% | 1.988,00 |
| 17.02.2026 | 31,90 | 34,20 | 31,00 | 33,50 | 5,35% | 6.597,00 |
| 16.02.2026 | 32,00 | 32,00 | 31,50 | 31,80 | 0,00% | 1.151,00 |
| 13.02.2026 | 32,20 | 32,80 | 31,30 | 31,80 | -0,31% | 2.111,00 |
| 12.02.2026 | 32,20 | 33,20 | 31,80 | 31,90 | -2,15% | 234,00 |
| 11.02.2026 | 32,00 | 33,40 | 31,20 | 32,60 | 1,24% | 698,00 |
| 10.02.2026 | 32,00 | 32,40 | 31,40 | 32,20 | 1,26% | - |
| 09.02.2026 | 31,80 | 32,90 | 30,60 | 31,80 | -0,62% | 1.885,00 |
| 06.02.2026 | 29,90 | 32,30 | 29,60 | 32,00 | 7,02% | 550,00 |
| 05.02.2026 | 30,50 | 32,20 | 29,70 | 29,90 | -1,97% | - |
| 04.02.2026 | 32,80 | 33,10 | 30,10 | 30,50 | -6,15% | 1.182,00 |
| 03.02.2026 | 31,20 | 33,00 | 30,80 | 32,50 | 3,83% | 362,00 |
| 02.02.2026 | 29,30 | 31,40 | 29,10 | 31,30 | 5,74% | 3.123,00 |
| 30.01.2026 | 28,60 | 30,30 | 28,20 | 29,60 | 3,86% | 2.180,00 |
| 29.01.2026 | 28,70 | 29,10 | 27,00 | 28,50 | -0,35% | 7.882,00 |
| 28.01.2026 | 29,30 | 29,80 | 28,50 | 28,60 | -2,05% | 2.713,00 |
| 27.01.2026 | 28,90 | 29,70 | 28,70 | 29,20 | 1,04% | - |
| 26.01.2026 | 28,60 | 29,60 | 28,30 | 28,90 | -0,34% | 1.864,00 |
| 23.01.2026 | 30,60 | 31,00 | 29,00 | 29,00 | -4,92% | 780,00 |
| 22.01.2026 | 31,40 | 31,60 | 30,30 | 30,50 | -2,56% | 1.512,00 |
| 21.01.2026 | 31,30 | 32,40 | 30,90 | 31,30 | 0,32% | 904,00 |
| 20.01.2026 | 31,40 | 31,80 | 30,20 | 31,20 | 0,32% | 3.369,00 |
| 19.01.2026 | 31,10 | 31,30 | 30,90 | 31,10 | -1,58% | 2.564,00 |
| 16.01.2026 | 32,20 | 33,00 | 31,30 | 31,60 | -0,63% | 396,00 |
| 15.01.2026 | 31,90 | 33,10 | 31,40 | 31,80 | -0,62% | 6.366,00 |
| 14.01.2026 | 29,50 | 33,00 | 29,30 | 32,00 | 8,47% | 1.166,00 |
| 13.01.2026 | 29,20 | 30,60 | 28,90 | 29,50 | 1,03% | 1.884,00 |
| 12.01.2026 | 30,10 | 30,70 | 28,60 | 29,20 | -3,31% | 2.524,00 |
| 09.01.2026 | 32,40 | 32,90 | 30,00 | 30,20 | -6,79% | 4.647,00 |
| 08.01.2026 | 34,30 | 34,60 | 32,00 | 32,40 | -5,54% | 2.819,00 |
| 07.01.2026 | 32,80 | 34,90 | 32,50 | 34,30 | 4,89% | 2.384,00 |
| 06.01.2026 | 33,40 | 34,10 | 31,90 | 32,70 | -2,39% | 6.221,00 |
| 05.01.2026 | 34,30 | 35,00 | 32,40 | 33,50 | -2,33% | 1.653,00 |
| 02.01.2026 | 34,50 | 35,20 | 33,10 | 34,30 | -4,72% | 3.410,00 |
| 30.12.2025 | 34,80 | 36,50 | 34,80 | 36,00 | 1,98% | 637,00 |
| 29.12.2025 | 35,60 | 35,70 | 34,80 | 35,30 | 0,28% | 3.726,00 |
| 23.12.2025 | 34,60 | 36,40 | 34,10 | 35,20 | 1,73% | 4.027,00 |
| 22.12.2025 | 34,00 | 34,80 | 33,50 | 34,60 | 1,47% | 1.535,00 |
| 19.12.2025 | 33,70 | 35,00 | 33,10 | 34,10 | 0,59% | 1.241,00 |
| 18.12.2025 | 35,70 | 36,20 | 33,40 | 33,90 | -5,04% | 7.140,00 |
| 17.12.2025 | 36,70 | 37,20 | 35,10 | 35,70 | -2,46% | 970,00 |
| 16.12.2025 | 37,60 | 38,20 | 35,90 | 36,60 | -2,40% | 830,00 |
| 15.12.2025 | 38,30 | 38,80 | 37,10 | 37,50 | -1,83% | 2.007,00 |
| 12.12.2025 | 40,50 | 41,50 | 37,90 | 38,20 | -4,74% | 7.482,00 |
| 11.12.2025 | 38,20 | 40,80 | 37,70 | 40,10 | 4,97% | 908,00 |
| 10.12.2025 | 36,70 | 41,50 | 35,20 | 38,20 | 4,37% | 3.978,00 |
| 09.12.2025 | 34,40 | 38,70 | 32,30 | 36,60 | 6,40% | 5.413,00 |
| 08.12.2025 | 25,30 | 35,70 | 25,30 | 34,40 | 36,51% | 12.129,00 |
| 05.12.2025 | 23,10 | 26,00 | 22,90 | 25,20 | 8,15% | 5.327,00 |