3,880$
-1,27%
Echtzeit-Aktienkurs Terns Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Terns Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 3,84 | 3,93 | 3,71 | 3,88 | -1,27% | 998.201,00 |
| 12.06.2025 | 4,09 | 4,10 | 3,87 | 3,93 | -4,15% | 841.285,00 |
| 11.06.2025 | 4,12 | 4,23 | 4,02 | 4,10 | 0,99% | 770.459,00 |
| 10.06.2025 | 3,73 | 4,34 | 3,70 | 4,06 | 9,43% | 2.015.880,00 |
| 09.06.2025 | 3,78 | 3,83 | 3,51 | 3,71 | 0,27% | 1.103.431,00 |
| 06.06.2025 | 3,59 | 3,78 | 3,58 | 3,70 | 4,23% | 843.875,00 |
| 05.06.2025 | 3,51 | 3,62 | 3,37 | 3,55 | 1,14% | 606.655,00 |
| 04.06.2025 | 3,48 | 3,58 | 3,29 | 3,51 | 0,43% | 1.149.573,00 |
| 03.06.2025 | 3,27 | 3,60 | 3,27 | 3,50 | 6,55% | 986.536,00 |
| 02.06.2025 | 3,15 | 3,34 | 3,07 | 3,28 | 5,81% | 690.264,00 |
| 30.05.2025 | 3,08 | 3,17 | 3,01 | 3,10 | 0,00% | 730.859,00 |
| 29.05.2025 | 3,07 | 3,17 | 3,06 | 3,10 | 1,31% | 515.842,00 |
| 28.05.2025 | 3,02 | 3,17 | 3,00 | 3,06 | 1,66% | 482.884,00 |
| 27.05.2025 | 3,06 | 3,08 | 2,98 | 3,01 | -0,33% | 518.332,00 |
| 23.05.2025 | 2,84 | 3,04 | 2,84 | 3,02 | 2,72% | 544.582,00 |
| 22.05.2025 | 2,98 | 3,03 | 2,92 | 2,94 | -1,84% | 494.583,00 |
| 21.05.2025 | 3,08 | 3,14 | 2,94 | 3,00 | -4,92% | 486.937,00 |
| 20.05.2025 | 3,15 | 3,22 | 3,03 | 3,15 | 0,00% | 681.803,00 |
| 19.05.2025 | 2,82 | 3,16 | 2,82 | 3,15 | 9,38% | 844.071,00 |
| 16.05.2025 | 2,79 | 2,94 | 2,75 | 2,88 | 3,23% | 747.351,00 |
| 15.05.2025 | 2,74 | 2,79 | 2,66 | 2,79 | 0,36% | 552.702,00 |
| 14.05.2025 | 2,89 | 2,98 | 2,73 | 2,78 | -4,14% | 866.016,00 |
| 13.05.2025 | 3,02 | 3,05 | 2,90 | 2,90 | -3,97% | 770.596,00 |
| 12.05.2025 | 3,13 | 3,27 | 2,96 | 3,02 | -0,66% | 841.089,00 |
| 09.05.2025 | 3,04 | 3,40 | 3,02 | 3,04 | 1,33% | 902.900,00 |
| 08.05.2025 | 3,03 | 3,11 | 2,93 | 3,00 | -0,83% | 623.514,00 |
| 07.05.2025 | 3,02 | 3,15 | 2,97 | 3,03 | 0,50% | 601.774,00 |
| 06.05.2025 | 3,23 | 3,29 | 2,96 | 3,01 | -8,79% | 996.273,00 |
| 05.05.2025 | 3,45 | 3,48 | 3,29 | 3,30 | -5,71% | 843.475,00 |
| 02.05.2025 | 3,61 | 3,62 | 3,37 | 3,50 | -1,69% | 1.705.079,00 |
| 01.05.2025 | 3,32 | 3,58 | 3,32 | 3,56 | 7,55% | 1.236.434,00 |
| 30.04.2025 | 3,06 | 3,32 | 3,04 | 3,31 | 6,43% | 1.010.078,00 |
| 29.04.2025 | 2,91 | 3,24 | 2,86 | 3,11 | 5,78% | 1.085.243,00 |
| 28.04.2025 | 2,91 | 3,06 | 2,87 | 2,94 | 0,68% | 507.657,00 |
| 25.04.2025 | 3,02 | 3,06 | 2,84 | 2,92 | -4,26% | 804.425,00 |
| 24.04.2025 | 2,88 | 3,10 | 2,81 | 3,05 | 6,27% | 1.108.720,00 |
| 23.04.2025 | 2,86 | 3,06 | 2,85 | 2,87 | 2,50% | 932.097,00 |
| 22.04.2025 | 2,77 | 2,85 | 2,67 | 2,80 | 3,32% | 1.655.764,00 |
| 21.04.2025 | 2,37 | 2,88 | 2,37 | 2,71 | 12,92% | 1.732.985,00 |
| 17.04.2025 | 2,23 | 2,44 | 2,23 | 2,40 | 7,14% | 891.657,00 |
| 16.04.2025 | 2,38 | 2,38 | 2,22 | 2,24 | -6,67% | 975.944,00 |
| 15.04.2025 | 2,31 | 2,43 | 2,24 | 2,40 | 3,90% | 1.114.400,00 |
| 14.04.2025 | 2,22 | 2,35 | 2,14 | 2,31 | 7,94% | 1.110.066,00 |
| 11.04.2025 | 2,11 | 2,21 | 2,04 | 2,14 | 0,71% | 1.046.003,00 |
| 10.04.2025 | 2,23 | 2,41 | 2,06 | 2,13 | -7,61% | 1.116.689,00 |
| 09.04.2025 | 2,00 | 2,43 | 1,94 | 2,30 | 12,47% | 2.183.460,00 |
| 08.04.2025 | 2,11 | 2,30 | 1,99 | 2,05 | 2,25% | 1.198.958,00 |
| 07.04.2025 | 2,00 | 2,09 | 1,87 | 2,00 | -4,31% | 1.981.494,00 |
| 04.04.2025 | 2,24 | 2,29 | 2,08 | 2,09 | -10,30% | 1.442.393,00 |
| 03.04.2025 | 2,38 | 2,51 | 2,32 | 2,33 | -6,43% | 1.836.204,00 |
| 02.04.2025 | 2,50 | 2,68 | 2,46 | 2,49 | -2,73% | 2.089.045,00 |
| 01.04.2025 | 2,75 | 2,79 | 2,56 | 2,56 | -7,25% | 2.351.567,00 |
| 31.03.2025 | 2,82 | 2,88 | 2,75 | 2,76 | -5,48% | 1.057.426,00 |
| 28.03.2025 | 3,10 | 3,11 | 2,90 | 2,92 | -6,41% | 555.410,00 |
| 27.03.2025 | 3,10 | 3,17 | 3,09 | 3,12 | 0,65% | 542.990,00 |
| 26.03.2025 | 3,32 | 3,35 | 3,07 | 3,10 | -6,63% | 872.830,00 |
| 25.03.2025 | 3,48 | 3,53 | 3,27 | 3,32 | -5,41% | 803.634,00 |
| 24.03.2025 | 3,39 | 3,54 | 3,39 | 3,51 | 4,46% | 991.059,00 |
| 21.03.2025 | 3,16 | 3,72 | 3,16 | 3,36 | 7,01% | 1.791.779,00 |
| 20.03.2025 | 3,12 | 3,23 | 3,09 | 3,14 | -0,63% | 671.036,00 |
| 19.03.2025 | 3,15 | 3,25 | 3,09 | 3,16 | 0,00% | 591.235,00 |
| 18.03.2025 | 3,18 | 3,24 | 3,13 | 3,16 | -2,77% | 604.529,00 |
| 17.03.2025 | 3,17 | 3,30 | 3,08 | 3,25 | 2,36% | 1.071.384,00 |
| 14.03.2025 | 3,49 | 3,50 | 3,16 | 3,18 | -7,97% | 1.741.757,00 |
| 13.03.2025 | 3,65 | 3,70 | 3,44 | 3,45 | -5,74% | 812.308,00 |
| 12.03.2025 | 3,50 | 3,66 | 3,45 | 3,66 | 5,17% | 927.089,00 |
| 11.03.2025 | 3,34 | 3,52 | 3,24 | 3,48 | 3,26% | 1.463.722,00 |
| 10.03.2025 | 3,45 | 3,58 | 3,30 | 3,37 | -3,44% | 839.853,00 |
| 07.03.2025 | 3,60 | 3,67 | 3,48 | 3,49 | -3,86% | 679.025,00 |
| 06.03.2025 | 3,56 | 3,67 | 3,53 | 3,63 | 0,00% | 669.640,00 |
| 05.03.2025 | 3,51 | 3,68 | 3,49 | 3,63 | 3,13% | 987.487,00 |
| 04.03.2025 | 3,32 | 3,54 | 3,27 | 3,52 | 3,68% | 909.197,00 |
| 03.03.2025 | 3,72 | 3,77 | 3,31 | 3,40 | -7,99% | 1.416.159,00 |
| 28.02.2025 | 3,57 | 3,72 | 3,54 | 3,69 | 0,14% | 1.112.380,00 |
| 27.02.2025 | 3,76 | 3,82 | 3,68 | 3,69 | -1,99% | 759.999,00 |
| 26.02.2025 | 3,71 | 3,89 | 3,70 | 3,76 | 1,35% | 565.182,00 |
| 25.02.2025 | 3,80 | 3,98 | 3,65 | 3,71 | -0,54% | 1.118.439,00 |
| 24.02.2025 | 4,00 | 4,02 | 3,72 | 3,73 | -6,87% | 1.293.007,00 |
| 21.02.2025 | 4,19 | 4,21 | 3,96 | 4,01 | -3,03% | 1.038.872,00 |
| 20.02.2025 | 4,18 | 4,24 | 4,08 | 4,13 | -1,43% | 1.630.471,00 |
| 19.02.2025 | 4,11 | 4,23 | 4,01 | 4,19 | 1,45% | 1.067.422,00 |
| 18.02.2025 | 4,11 | 4,27 | 4,11 | 4,13 | 1,72% | 1.083.289,00 |
| 14.02.2025 | 4,09 | 4,19 | 4,03 | 4,06 | -0,49% | 1.050.657,00 |
| 13.02.2025 | 4,36 | 4,36 | 4,07 | 4,08 | -5,99% | 1.384.087,00 |
| 12.02.2025 | 4,23 | 4,35 | 4,20 | 4,34 | 0,93% | 722.439,00 |
| 11.02.2025 | 4,38 | 4,44 | 4,23 | 4,30 | -3,59% | 599.360,00 |
| 10.02.2025 | 4,46 | 4,52 | 4,39 | 4,46 | -0,45% | 1.751.834,00 |
| 07.02.2025 | 4,63 | 4,77 | 4,46 | 4,48 | -3,86% | 695.347,00 |
| 06.02.2025 | 4,67 | 4,73 | 4,56 | 4,66 | 0,00% | 939.537,00 |
| 05.02.2025 | 4,54 | 4,67 | 4,44 | 4,66 | 3,10% | 687.148,00 |
| 04.02.2025 | 4,38 | 4,55 | 4,28 | 4,52 | 3,43% | 847.708,00 |
| 03.02.2025 | 4,30 | 4,47 | 4,23 | 4,37 | -2,02% | 978.944,00 |
| 31.01.2025 | 4,64 | 4,75 | 4,42 | 4,46 | -3,88% | 914.135,00 |
| 30.01.2025 | 4,22 | 4,72 | 4,22 | 4,64 | 11,00% | 2.161.027,00 |
| 29.01.2025 | 4,51 | 4,64 | 4,17 | 4,18 | -6,28% | 2.680.119,00 |
| 28.01.2025 | 4,52 | 4,58 | 4,41 | 4,46 | -1,55% | 1.187.636,00 |
| 27.01.2025 | 4,47 | 4,73 | 4,45 | 4,53 | 0,67% | 1.131.144,00 |
| 24.01.2025 | 4,61 | 4,66 | 4,46 | 4,50 | -3,02% | 1.099.430,00 |
| 23.01.2025 | 4,58 | 4,76 | 4,51 | 4,64 | -0,64% | 1.001.021,00 |
| 22.01.2025 | 4,45 | 4,81 | 4,41 | 4,67 | 4,94% | 1.192.415,00 |