45,465€
0,41%
Echtzeit-Aktienkurs Terns Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Terns Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 45,30 | 45,48 | 45,30 | 45,47 | 0,41% | - |
| 04.05.2026 | 45,17 | 45,35 | 44,81 | 45,28 | 0,32% | 220,00 |
| 30.04.2026 | 45,34 | 45,71 | 45,10 | 45,14 | -0,43% | 134,00 |
| 29.04.2026 | 45,21 | 45,39 | 44,74 | 45,33 | 0,28% | - |
| 28.04.2026 | 45,21 | 45,29 | 44,33 | 45,21 | 0,18% | 7.585,00 |
| 27.04.2026 | 45,13 | 45,13 | 43,20 | 45,13 | -0,01% | 1.530,00 |
| 24.04.2026 | 45,23 | 45,58 | 44,90 | 45,13 | -0,15% | 1.085,00 |
| 23.04.2026 | 45,11 | 45,66 | 43,92 | 45,20 | 0,17% | 4.502,00 |
| 22.04.2026 | 45,02 | 45,37 | 44,75 | 45,13 | 0,34% | - |
| 21.04.2026 | 44,78 | 45,02 | 44,69 | 44,97 | 0,54% | - |
| 20.04.2026 | 44,75 | 44,99 | 44,43 | 44,73 | 0,31% | - |
| 17.04.2026 | 44,75 | 44,76 | 44,51 | 44,59 | -0,38% | 184,00 |
| 16.04.2026 | 44,64 | 44,82 | 42,59 | 44,76 | 0,10% | 400,00 |
| 15.04.2026 | 44,66 | 44,78 | 44,62 | 44,72 | 0,21% | - |
| 14.04.2026 | 44,78 | 44,83 | 44,56 | 44,62 | -0,30% | 200,00 |
| 13.04.2026 | 44,92 | 45,19 | 44,73 | 44,76 | -0,27% | - |
| 10.04.2026 | 45,01 | 45,11 | 44,00 | 44,88 | -0,17% | 482,00 |
| 09.04.2026 | 45,16 | 45,16 | 43,86 | 44,95 | -0,02% | - |
| 08.04.2026 | 45,37 | 46,11 | 43,18 | 44,96 | -1,09% | 4,00 |
| 07.04.2026 | 45,67 | 46,16 | 45,38 | 45,46 | 1,01% | - |
| 02.04.2026 | 45,50 | 45,70 | 45,00 | 45,00 | -1,10% | - |
| 01.04.2026 | 45,70 | 46,00 | 45,00 | 45,50 | -0,87% | 122,00 |
| 31.03.2026 | 46,20 | 46,20 | 45,90 | 45,90 | -0,86% | - |
| 30.03.2026 | 46,00 | 46,40 | 46,00 | 46,30 | -0,22% | - |
| 27.03.2026 | 45,90 | 46,40 | 45,90 | 46,40 | 1,31% | - |
| 26.03.2026 | 45,60 | 45,90 | 45,60 | 45,80 | -0,22% | - |
| 25.03.2026 | 48,00 | 51,25 | 45,20 | 45,90 | 8,00% | 5.405,00 |
| 24.03.2026 | 43,10 | 43,60 | 41,50 | 42,50 | 0,24% | - |
| 23.03.2026 | 42,30 | 48,00 | 40,30 | 42,40 | -0,24% | 184,00 |
| 20.03.2026 | 43,00 | 43,60 | 41,80 | 42,50 | 0,95% | - |
| 19.03.2026 | 41,70 | 42,60 | 41,70 | 42,10 | 5,25% | - |
| 18.03.2026 | 40,30 | 42,20 | 39,20 | 40,00 | 0,25% | 950,00 |
| 17.03.2026 | 39,90 | 39,90 | 39,70 | 39,90 | -2,44% | - |
| 16.03.2026 | 41,40 | 41,80 | 40,80 | 40,90 | -0,97% | 4.062,00 |
| 13.03.2026 | 38,50 | 41,50 | 38,50 | 41,30 | 7,83% | - |
| 12.03.2026 | 40,40 | 41,60 | 37,90 | 38,30 | -2,30% | 141,00 |
| 11.03.2026 | 39,00 | 39,80 | 38,30 | 39,20 | 0,77% | 25,00 |
| 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% | - |