39,000€
2,90%
Echtzeit-Aktienkurs Terns Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Terns Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 38,10 | 40,50 | 37,50 | 38,90 | 2,64% | 30,00 |
| 09.03.2026 | 36,80 | 37,90 | 36,00 | 37,90 | 6,46% | 4,00 |
| 06.03.2026 | 36,10 | 36,30 | 35,50 | 35,60 | -2,47% | 7,00 |
| 05.03.2026 | 36,50 | 36,70 | 36,50 | 36,50 | 0,00% | - |
| 04.03.2026 | 35,70 | 36,80 | 35,20 | 36,50 | 3,11% | - |
| 03.03.2026 | 35,90 | 36,50 | 35,10 | 35,40 | -1,12% | - |
| 02.03.2026 | 35,30 | 36,50 | 35,00 | 35,80 | 2,58% | 242,00 |
| 27.02.2026 | 34,70 | 35,70 | 33,40 | 34,90 | -0,29% | - |
| 26.02.2026 | 35,10 | 35,50 | 34,70 | 35,00 | -0,57% | 394,00 |
| 25.02.2026 | 35,30 | 35,70 | 34,60 | 35,20 | 2,03% | - |
| 24.02.2026 | 34,70 | 35,10 | 33,90 | 34,50 | 2,99% | 62,00 |
| 23.02.2026 | 32,80 | 34,00 | 32,80 | 33,50 | 0,90% | - |
| 20.02.2026 | 33,50 | 33,90 | 32,90 | 33,20 | -0,60% | - |
| 19.02.2026 | 33,40 | 33,90 | 32,20 | 33,40 | -1,18% | 47,00 |
| 18.02.2026 | 33,40 | 34,40 | 33,00 | 33,80 | 0,30% | 63,00 |
| 17.02.2026 | 31,30 | 34,10 | 31,10 | 33,70 | 3,69% | - |
| 16.02.2026 | 31,80 | 32,60 | 31,80 | 32,50 | 2,20% | - |
| 13.02.2026 | 31,80 | 31,80 | 31,60 | 31,80 | -1,55% | - |
| 12.02.2026 | 32,60 | 33,00 | 31,50 | 32,30 | 2,22% | - |
| 11.02.2026 | 32,00 | 33,40 | 31,50 | 31,60 | -0,94% | - |
| 10.02.2026 | 31,50 | 32,00 | 31,50 | 31,90 | -1,24% | - |
| 09.02.2026 | 31,90 | 33,00 | 31,80 | 32,30 | 8,03% | 155,00 |
| 06.02.2026 | 30,00 | 30,00 | 29,20 | 29,90 | -1,32% | - |
| 05.02.2026 | 30,50 | 32,10 | 30,30 | 30,30 | -3,50% | - |
| 04.02.2026 | 32,60 | 33,30 | 31,40 | 31,40 | -3,68% | - |
| 03.02.2026 | 31,20 | 32,90 | 30,70 | 32,60 | 6,89% | 6.343,00 |
| 02.02.2026 | 29,80 | 31,10 | 28,90 | 30,50 | 5,90% | 1.656,00 |
| 30.01.2026 | 28,60 | 29,10 | 28,40 | 28,80 | 0,35% | 26,00 |
| 29.01.2026 | 28,60 | 28,70 | 28,60 | 28,70 | -2,71% | - |
| 28.01.2026 | 28,90 | 29,50 | 28,90 | 29,50 | 1,72% | - |
| 27.01.2026 | 29,00 | 29,60 | 28,90 | 29,00 | 0,35% | 29,00 |
| 26.01.2026 | 29,10 | 29,70 | 28,40 | 28,90 | 298,07% | 1.000,00 |
| 16.02.2024 | 6,85 | 7,70 | 6,66 | 7,26 | 5,99% | - |
| 15.02.2024 | 6,50 | 6,91 | 6,45 | 6,85 | 4,98% | - |
| 14.02.2024 | 6,14 | 6,69 | 6,14 | 6,53 | 6,27% | - |
| 13.02.2024 | 6,51 | 6,51 | 6,02 | 6,14 | -6,40% | - |
| 12.02.2024 | 6,38 | 6,69 | 6,09 | 6,56 | 3,31% | - |
| 09.02.2024 | 5,83 | 6,94 | 5,83 | 6,35 | 8,27% | - |
| 08.02.2024 | 5,30 | 5,87 | 5,07 | 5,87 | 10,45% | - |
| 07.02.2024 | 5,00 | 5,41 | 4,91 | 5,31 | 6,20% | - |
| 06.02.2024 | 4,77 | 5,04 | 4,64 | 5,00 | 4,60% | - |
| 05.02.2024 | 4,68 | 4,79 | 4,57 | 4,78 | 2,58% | - |
| 02.02.2024 | 4,84 | 5,07 | 4,56 | 4,66 | -3,52% | - |
| 01.02.2024 | 4,79 | 4,91 | 4,57 | 4,83 | 0,42% | - |
| 31.01.2024 | 5,15 | 5,26 | 4,79 | 4,81 | -6,24% | - |
| 30.01.2024 | 5,27 | 5,38 | 4,91 | 5,13 | -2,47% | - |
| 29.01.2024 | 4,92 | 5,28 | 4,85 | 5,26 | 6,91% | - |
| 26.01.2024 | 4,87 | 5,08 | 4,79 | 4,92 | 1,44% | - |
| 25.01.2024 | 4,97 | 5,11 | 4,83 | 4,85 | -2,37% | - |
| 24.01.2024 | 5,03 | 5,06 | 4,84 | 4,97 | -1,63% | - |
| 23.01.2024 | 4,75 | 5,15 | 4,75 | 5,05 | 5,48% | - |
| 22.01.2024 | 4,46 | 4,81 | 4,42 | 4,79 | 6,63% | - |
| 19.01.2024 | 4,79 | 4,87 | 4,46 | 4,49 | -6,17% | - |
| 18.01.2024 | 5,17 | 5,40 | 4,71 | 4,79 | -7,09% | - |
| 17.01.2024 | 5,31 | 5,33 | 5,05 | 5,15 | -3,29% | - |
| 16.01.2024 | 5,35 | 5,46 | 5,12 | 5,33 | -0,47% | - |
| 15.01.2024 | 5,35 | 5,37 | 5,33 | 5,35 | 0,00% | - |
| 12.01.2024 | 5,34 | 5,60 | 5,24 | 5,35 | -0,19% | - |
| 11.01.2024 | 5,59 | 5,62 | 5,24 | 5,36 | -4,11% | - |
| 10.01.2024 | 6,18 | 6,52 | 5,47 | 5,59 | -9,55% | - |
| 09.01.2024 | 6,14 | 6,26 | 5,97 | 6,18 | 1,23% | - |
| 08.01.2024 | 6,24 | 6,29 | 5,93 | 6,11 | -1,13% | - |
| 05.01.2024 | 6,12 | 6,25 | 6,01 | 6,18 | 0,90% | - |
| 04.01.2024 | 5,76 | 6,24 | 5,75 | 6,12 | 6,62% | 150,00 |
| 03.01.2024 | 5,91 | 6,07 | 5,74 | 5,74 | -2,96% | - |
| 02.01.2024 | 6,21 | 6,23 | 5,79 | 5,92 | -4,75% | - |
| 29.12.2023 | 6,20 | 6,41 | 6,13 | 6,21 | 0,24% | 200,00 |
| 28.12.2023 | 6,11 | 6,35 | 6,05 | 6,20 | 1,39% | - |
| 27.12.2023 | 5,96 | 6,15 | 5,86 | 6,11 | 2,86% | - |
| 22.12.2023 | 5,76 | 6,07 | 5,73 | 5,94 | 3,21% | - |
| 21.12.2023 | 5,80 | 5,90 | 5,69 | 5,76 | 0,09% | - |
| 20.12.2023 | 5,87 | 6,00 | 5,71 | 5,75 | -2,62% | - |
| 19.12.2023 | 5,94 | 6,25 | 5,78 | 5,91 | -0,67% | - |
| 18.12.2023 | 5,84 | 5,97 | 5,69 | 5,95 | 1,97% | - |
| 15.12.2023 | 5,90 | 6,11 | 5,61 | 5,83 | -0,93% | - |
| 14.12.2023 | 6,17 | 6,38 | 5,88 | 5,89 | -4,62% | - |
| 13.12.2023 | 6,02 | 6,28 | 5,84 | 6,17 | 2,49% | - |
| 12.12.2023 | 5,99 | 6,18 | 5,84 | 6,02 | 0,50% | - |
| 11.12.2023 | 6,18 | 6,42 | 5,65 | 5,99 | -4,31% | - |
| 08.12.2023 | 6,31 | 6,41 | 6,04 | 6,26 | -0,56% | - |
| 07.12.2023 | 6,28 | 6,52 | 6,07 | 6,30 | 0,88% | - |
| 06.12.2023 | 6,02 | 6,68 | 5,92 | 6,24 | 3,74% | - |
| 05.12.2023 | 5,55 | 6,37 | 5,55 | 6,02 | 7,60% | 1.000,00 |
| 04.12.2023 | 5,60 | 6,35 | 5,22 | 5,59 | 16,46% | - |
| 01.12.2023 | 4,09 | 4,82 | 3,96 | 4,80 | 17,36% | 700,00 |
| 30.11.2023 | 3,79 | 4,10 | 3,79 | 4,09 | 7,92% | - |
| 29.11.2023 | 3,72 | 3,96 | 3,67 | 3,79 | 1,88% | - |
| 28.11.2023 | 3,52 | 3,76 | 3,51 | 3,72 | 5,38% | - |
| 27.11.2023 | 3,57 | 3,58 | 3,36 | 3,53 | -1,12% | - |
| 24.11.2023 | 3,35 | 3,67 | 3,33 | 3,57 | 6,57% | - |
| 23.11.2023 | 3,35 | 3,36 | 3,34 | 3,35 | 0,60% | - |
| 22.11.2023 | 3,46 | 3,62 | 3,33 | 3,33 | -3,48% | - |
| 21.11.2023 | 3,42 | 3,57 | 3,36 | 3,45 | 0,51% | - |
| 20.11.2023 | 3,40 | 3,62 | 3,36 | 3,43 | 1,25% | - |
| 17.11.2023 | 3,36 | 3,47 | 3,29 | 3,39 | 1,19% | - |
| 16.11.2023 | 3,57 | 3,57 | 3,33 | 3,35 | -5,70% | - |
| 15.11.2023 | 3,27 | 3,77 | 3,23 | 3,55 | 8,56% | - |
| 14.11.2023 | 3,17 | 3,43 | 3,15 | 3,27 | 3,72% | - |
| 13.11.2023 | 3,30 | 3,39 | 3,09 | 3,16 | -4,18% | - |
| 10.11.2023 | 3,48 | 3,59 | 3,07 | 3,29 | -5,12% | - |