52,950$
0,02%
Echtzeit-Aktienkurs Terns Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Terns Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2026 | 52,97 | 52,98 | 52,94 | 52,95 | 0,02% | 6.332.942,00 |
| 01.05.2026 | 52,96 | 52,96 | 52,93 | 52,94 | 0,04% | 2.742.296,00 |
| 30.04.2026 | 52,95 | 52,95 | 52,92 | 52,92 | 0,00% | 1.766.388,00 |
| 29.04.2026 | 52,95 | 52,96 | 52,92 | 52,92 | -0,04% | 1.827.404,00 |
| 28.04.2026 | 52,95 | 52,97 | 52,92 | 52,94 | -0,02% | 4.290.423,00 |
| 27.04.2026 | 52,89 | 52,96 | 52,89 | 52,95 | 0,11% | 4.131.971,00 |
| 24.04.2026 | 52,88 | 52,92 | 52,86 | 52,89 | 0,10% | 2.522.393,00 |
| 23.04.2026 | 52,83 | 52,86 | 52,79 | 52,84 | -0,03% | 2.587.493,00 |
| 22.04.2026 | 52,83 | 52,85 | 52,78 | 52,85 | 0,01% | 2.691.679,00 |
| 21.04.2026 | 52,71 | 52,87 | 52,71 | 52,85 | 0,20% | 5.231.287,00 |
| 20.04.2026 | 52,66 | 52,74 | 52,65 | 52,74 | 0,17% | 3.331.903,00 |
| 17.04.2026 | 52,72 | 52,72 | 52,61 | 52,65 | -0,06% | 6.388.596,00 |
| 16.04.2026 | 52,73 | 52,75 | 52,66 | 52,68 | -0,06% | 4.766.602,00 |
| 15.04.2026 | 52,69 | 52,76 | 52,67 | 52,71 | 0,06% | 4.347.121,00 |
| 14.04.2026 | 52,67 | 52,69 | 52,60 | 52,68 | 0,13% | 3.860.562,00 |
| 13.04.2026 | 52,70 | 52,75 | 52,60 | 52,61 | -0,04% | 6.736.665,00 |
| 10.04.2026 | 52,64 | 52,67 | 52,60 | 52,63 | 0,13% | 4.975.093,00 |
| 09.04.2026 | 52,65 | 52,67 | 52,58 | 52,56 | -0,19% | 10.834.037,00 |
| 08.04.2026 | 52,63 | 52,71 | 52,55 | 52,66 | 0,02% | 12.993.820,00 |
| 07.04.2026 | 52,73 | 52,74 | 52,42 | 52,65 | -0,25% | 28.801.305,00 |
| 06.04.2026 | 52,73 | 52,82 | 52,70 | 52,78 | 0,11% | 6.133.072,00 |
| 02.04.2026 | 52,76 | 52,77 | 52,65 | 52,72 | -0,13% | 10.851.346,00 |
| 01.04.2026 | 52,82 | 52,84 | 52,72 | 52,79 | 0,11% | 8.357.992,00 |
| 31.03.2026 | 52,82 | 52,89 | 52,69 | 52,73 | -0,32% | 12.174.762,00 |
| 30.03.2026 | 52,93 | 52,94 | 52,83 | 52,90 | -0,04% | 7.801.054,00 |
| 27.03.2026 | 53,04 | 53,08 | 52,91 | 52,92 | -0,47% | 7.921.151,00 |
| 26.03.2026 | 52,84 | 53,19 | 52,78 | 53,17 | 0,59% | 19.685.259,00 |
| 25.03.2026 | 52,63 | 52,98 | 52,59 | 52,86 | 5,68% | 80.783.791,00 |
| 24.03.2026 | 49,22 | 50,37 | 48,14 | 50,02 | 0,83% | 2.422.504,00 |
| 23.03.2026 | 48,52 | 50,89 | 47,62 | 49,61 | 2,10% | 3.604.873,00 |
| 20.03.2026 | 48,52 | 50,00 | 47,87 | 48,59 | -0,96% | 4.751.380,00 |
| 19.03.2026 | 47,26 | 49,53 | 46,75 | 49,06 | 2,66% | 3.333.366,00 |
| 18.03.2026 | 45,72 | 48,14 | 45,05 | 47,79 | 2,84% | 3.150.032,00 |
| 17.03.2026 | 46,32 | 46,98 | 45,36 | 46,47 | 0,87% | 2.343.030,00 |
| 16.03.2026 | 47,30 | 47,98 | 45,99 | 46,07 | -0,97% | 2.195.475,00 |
| 13.03.2026 | 45,50 | 47,80 | 44,75 | 46,52 | 5,18% | 4.239.289,00 |
| 12.03.2026 | 45,37 | 45,37 | 43,64 | 44,23 | -5,45% | 2.307.876,00 |
| 11.03.2026 | 44,35 | 46,79 | 44,35 | 46,78 | 3,27% | 1.659.507,00 |
| 10.03.2026 | 44,68 | 47,12 | 43,57 | 45,30 | 2,28% | 2.102.963,00 |
| 09.03.2026 | 42,52 | 44,37 | 41,70 | 44,29 | 3,38% | 1.545.106,00 |
| 06.03.2026 | 40,66 | 43,90 | 40,25 | 42,84 | 2,00% | 1.804.487,00 |
| 05.03.2026 | 41,59 | 43,20 | 40,32 | 42,00 | -1,27% | 1.453.778,00 |
| 04.03.2026 | 42,05 | 43,00 | 41,58 | 42,54 | 2,41% | 1.969.345,00 |
| 03.03.2026 | 41,00 | 42,18 | 38,82 | 41,54 | -1,17% | 2.023.009,00 |
| 02.03.2026 | 41,00 | 42,88 | 40,65 | 42,03 | -0,21% | 1.611.280,00 |
| 27.02.2026 | 40,40 | 42,24 | 39,93 | 42,12 | 2,96% | 3.822.787,00 |
| 26.02.2026 | 41,44 | 41,58 | 39,38 | 40,91 | -1,17% | 2.087.505,00 |
| 25.02.2026 | 41,15 | 42,13 | 40,84 | 41,40 | -0,13% | 2.239.684,00 |
| 24.02.2026 | 40,88 | 41,52 | 39,83 | 41,45 | 1,47% | 1.265.169,00 |
| 23.02.2026 | 39,13 | 41,52 | 38,82 | 40,85 | 4,13% | 1.389.248,00 |
| 20.02.2026 | 39,28 | 39,99 | 38,77 | 39,23 | -0,56% | 1.262.926,00 |
| 19.02.2026 | 39,19 | 39,93 | 37,81 | 39,45 | 0,38% | 1.295.429,00 |
| 18.02.2026 | 39,94 | 40,87 | 39,01 | 39,30 | -0,77% | 1.322.980,00 |
| 17.02.2026 | 37,91 | 40,47 | 37,42 | 39,61 | 4,80% | 2.937.623,00 |
| 13.02.2026 | 37,78 | 38,80 | 37,04 | 37,79 | 0,11% | 828.404,00 |
| 12.02.2026 | 39,14 | 39,54 | 37,63 | 37,75 | -2,28% | 1.575.259,00 |
| 11.02.2026 | 38,67 | 39,59 | 37,02 | 38,63 | 1,07% | 1.677.552,00 |
| 10.02.2026 | 37,75 | 38,63 | 37,30 | 38,22 | 0,63% | 1.534.595,00 |
| 09.02.2026 | 39,42 | 39,50 | 36,19 | 37,98 | 0,56% | 1.261.680,00 |
| 06.02.2026 | 35,45 | 38,03 | 35,45 | 37,77 | 6,85% | 1.245.698,00 |
| 05.02.2026 | 35,88 | 37,94 | 34,99 | 35,35 | -1,89% | 1.570.092,00 |
| 04.02.2026 | 38,16 | 38,66 | 35,54 | 36,03 | -6,46% | 4.217.643,00 |
| 03.02.2026 | 37,00 | 38,97 | 36,42 | 38,52 | 4,62% | 3.625.114,00 |
| 02.02.2026 | 34,76 | 37,03 | 34,62 | 36,82 | 6,42% | 1.565.164,00 |
| 30.01.2026 | 34,18 | 35,97 | 33,53 | 34,60 | 1,17% | 2.859.362,00 |
| 29.01.2026 | 34,26 | 34,89 | 34,01 | 34,20 | -0,23% | 2.168.881,00 |
| 28.01.2026 | 34,92 | 35,40 | 34,10 | 34,28 | -2,31% | 1.991.691,00 |
| 27.01.2026 | 34,40 | 35,46 | 34,40 | 35,09 | 1,86% | 1.247.830,00 |
| 26.01.2026 | 34,44 | 35,01 | 33,60 | 34,45 | -4,23% | 1.395.660,00 |
| 22.01.2026 | 36,47 | 37,00 | 35,40 | 35,97 | -1,88% | 2.031.974,00 |
| 21.01.2026 | 36,49 | 37,93 | 35,93 | 36,66 | 0,25% | 1.531.347,00 |
| 20.01.2026 | 35,52 | 37,27 | 35,40 | 36,57 | -0,08% | 1.354.746,00 |
| 16.01.2026 | 36,91 | 38,25 | 36,43 | 36,60 | -1,03% | 1.918.863,00 |
| 15.01.2026 | 37,07 | 37,77 | 36,49 | 36,98 | -0,54% | 2.052.620,00 |
| 14.01.2026 | 34,45 | 38,37 | 34,02 | 37,18 | 7,92% | 3.855.858,00 |
| 13.01.2026 | 34,08 | 35,60 | 33,72 | 34,45 | 1,00% | 2.212.603,00 |
| 12.01.2026 | 35,42 | 35,83 | 33,43 | 34,11 | -3,86% | 2.453.299,00 |
| 09.01.2026 | 37,83 | 38,35 | 35,00 | 35,48 | -6,06% | 3.499.708,00 |
| 08.01.2026 | 39,94 | 40,39 | 37,17 | 37,77 | -5,58% | 2.740.143,00 |
| 07.01.2026 | 37,89 | 40,84 | 37,89 | 40,00 | 4,37% | 2.376.885,00 |
| 06.01.2026 | 39,91 | 39,97 | 37,37 | 38,33 | -2,21% | 2.278.235,00 |
| 05.01.2026 | 40,13 | 40,48 | 37,94 | 39,19 | -2,29% | 2.437.031,00 |
| 02.01.2026 | 40,43 | 41,26 | 38,78 | 40,11 | -0,72% | 1.777.339,00 |
| 31.12.2025 | 40,60 | 41,05 | 39,94 | 40,40 | -0,47% | 1.594.895,00 |
| 30.12.2025 | 41,21 | 41,50 | 39,96 | 40,59 | -2,19% | 1.603.482,00 |
| 29.12.2025 | 41,83 | 41,83 | 40,90 | 41,50 | -0,05% | 1.780.408,00 |
| 26.12.2025 | 42,19 | 42,53 | 41,41 | 41,52 | -2,03% | 974.078,00 |
| 24.12.2025 | 41,83 | 42,97 | 41,37 | 42,38 | 2,05% | 1.362.501,00 |
| 23.12.2025 | 40,25 | 42,80 | 40,12 | 41,53 | 2,19% | 2.608.633,00 |
| 22.12.2025 | 40,01 | 40,91 | 39,72 | 40,64 | 1,88% | 2.566.862,00 |
| 19.12.2025 | 40,16 | 41,02 | 39,30 | 39,89 | 0,18% | 3.641.336,00 |
| 18.12.2025 | 42,55 | 42,58 | 39,15 | 39,82 | -5,17% | 3.674.727,00 |
| 17.12.2025 | 43,03 | 43,40 | 41,21 | 41,99 | -2,17% | 2.686.555,00 |
| 16.12.2025 | 44,09 | 45,17 | 42,24 | 42,92 | -2,43% | 3.454.823,00 |
| 15.12.2025 | 44,64 | 45,09 | 43,55 | 43,99 | -2,24% | 5.361.147,00 |
| 12.12.2025 | 46,98 | 47,13 | 44,50 | 45,00 | -4,44% | 5.870.300,00 |
| 11.12.2025 | 45,15 | 48,00 | 45,00 | 47,09 | 5,56% | 3.382.260,00 |
| 10.12.2025 | 42,52 | 48,26 | 42,34 | 44,61 | 4,79% | 11.391.785,00 |
| 09.12.2025 | 40,00 | 45,18 | 40,00 | 42,57 | 5,82% | 7.971.292,00 |
| 08.12.2025 | 31,53 | 45,00 | 30,12 | 40,23 | 37,02% | 13.501.507,00 |