10,170$
2,52%
Echtzeit-Aktienkurs Tempest Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Tempest Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 9,70 | 10,30 | 9,61 | 10,17 | 2,52% | 53.136,00 |
| 29.08.2025 | 10,03 | 10,42 | 9,73 | 9,92 | 0,71% | 25.690,00 |
| 28.08.2025 | 10,69 | 10,78 | 9,83 | 9,85 | -8,46% | 127.415,00 |
| 27.08.2025 | 11,04 | 11,38 | 10,71 | 10,76 | -1,91% | 61.228,00 |
| 26.08.2025 | 10,57 | 11,11 | 10,30 | 10,97 | 3,78% | 68.549,00 |
| 25.08.2025 | 10,30 | 11,11 | 10,22 | 10,57 | 5,44% | 131.066,00 |
| 22.08.2025 | 9,35 | 10,10 | 9,35 | 10,03 | 7,22% | 42.596,00 |
| 21.08.2025 | 9,26 | 9,64 | 9,25 | 9,35 | -0,74% | 25.590,00 |
| 20.08.2025 | 9,38 | 9,65 | 9,05 | 9,42 | 1,84% | 34.331,00 |
| 19.08.2025 | 9,96 | 9,96 | 9,11 | 9,25 | -8,96% | 83.828,00 |
| 18.08.2025 | 10,55 | 10,76 | 9,96 | 10,16 | -3,51% | 95.767,00 |
| 15.08.2025 | 9,50 | 10,90 | 9,30 | 10,53 | 11,08% | 221.596,00 |
| 14.08.2025 | 9,36 | 9,59 | 8,99 | 9,48 | 1,50% | 66.614,00 |
| 13.08.2025 | 8,75 | 9,69 | 8,66 | 9,34 | 6,02% | 205.353,00 |
| 12.08.2025 | 7,71 | 8,88 | 7,69 | 8,81 | 9,58% | 149.325,00 |
| 11.08.2025 | 7,71 | 8,15 | 7,65 | 8,04 | 9,24% | 120.804,00 |
| 08.08.2025 | 6,96 | 7,41 | 6,96 | 7,36 | 4,69% | 42.205,00 |
| 07.08.2025 | 7,08 | 7,20 | 6,96 | 7,03 | -0,57% | 61.537,00 |
| 06.08.2025 | 7,31 | 7,32 | 7,07 | 7,07 | -4,33% | 39.818,00 |
| 05.08.2025 | 7,40 | 7,46 | 7,22 | 7,39 | -0,94% | 33.411,00 |
| 04.08.2025 | 7,33 | 7,54 | 7,26 | 7,46 | 0,47% | 33.574,00 |
| 01.08.2025 | 7,15 | 7,47 | 7,05 | 7,43 | 2,27% | 28.947,00 |
| 31.07.2025 | 7,53 | 7,54 | 7,14 | 7,26 | -3,71% | 50.912,00 |
| 30.07.2025 | 7,28 | 7,97 | 7,28 | 7,54 | 3,86% | 70.586,00 |
| 29.07.2025 | 8,00 | 8,00 | 7,13 | 7,26 | -10,15% | 152.533,00 |
| 28.07.2025 | 8,26 | 8,75 | 7,75 | 8,08 | 4,12% | 283.052,00 |
| 25.07.2025 | 6,50 | 7,76 | 6,47 | 7,76 | 20,59% | 323.414,00 |
| 24.07.2025 | 6,18 | 6,47 | 6,11 | 6,44 | 2,96% | 58.227,00 |
| 23.07.2025 | 6,34 | 6,49 | 6,22 | 6,25 | -0,95% | 60.784,00 |
| 22.07.2025 | 6,33 | 6,39 | 6,20 | 6,31 | -0,47% | 77.132,00 |
| 21.07.2025 | 6,40 | 6,56 | 6,34 | 6,34 | 0,71% | 46.145,00 |
| 18.07.2025 | 6,63 | 6,69 | 6,25 | 6,30 | -5,48% | 108.526,00 |
| 17.07.2025 | 6,63 | 6,80 | 6,63 | 6,66 | -0,15% | 38.966,00 |
| 16.07.2025 | 6,69 | 6,74 | 6,57 | 6,67 | -0,30% | 84.799,00 |
| 15.07.2025 | 7,00 | 7,05 | 6,65 | 6,69 | -3,04% | 73.241,00 |
| 14.07.2025 | 7,01 | 7,01 | 6,88 | 6,90 | -0,72% | 40.415,00 |
| 11.07.2025 | 7,25 | 7,36 | 6,95 | 6,95 | -5,57% | 76.676,00 |
| 10.07.2025 | 7,40 | 7,53 | 7,35 | 7,36 | -2,13% | 48.473,00 |
| 09.07.2025 | 7,50 | 7,64 | 7,35 | 7,52 | 1,08% | 69.575,00 |
| 08.07.2025 | 7,13 | 7,50 | 7,13 | 7,44 | 5,08% | 87.363,00 |
| 07.07.2025 | 7,15 | 7,20 | 7,06 | 7,08 | -0,70% | 31.894,00 |
| 03.07.2025 | 7,13 | 7,18 | 7,07 | 7,13 | 0,00% | 48.646,00 |
| 02.07.2025 | 6,76 | 7,14 | 6,76 | 7,13 | 3,33% | 75.828,00 |
| 01.07.2025 | 6,78 | 7,08 | 6,73 | 6,90 | 1,77% | 70.222,00 |
| 30.06.2025 | 7,02 | 7,03 | 6,75 | 6,78 | -1,74% | 59.804,00 |
| 27.06.2025 | 7,05 | 7,18 | 6,90 | 6,90 | -2,68% | 76.329,00 |
| 26.06.2025 | 7,13 | 7,16 | 7,01 | 7,09 | -0,84% | 55.392,00 |
| 25.06.2025 | 7,14 | 7,25 | 6,87 | 7,15 | 1,56% | 171.471,00 |
| 24.06.2025 | 6,98 | 7,12 | 6,91 | 7,04 | 2,77% | 71.303,00 |
| 23.06.2025 | 6,70 | 6,93 | 6,63 | 6,85 | 1,03% | 37.027,00 |
| 20.06.2025 | 6,85 | 6,99 | 6,73 | 6,78 | -1,74% | 96.965,00 |
| 18.06.2025 | 6,70 | 7,04 | 6,70 | 6,90 | 0,73% | 144.611,00 |
| 17.06.2025 | 6,90 | 6,95 | 6,62 | 6,85 | -0,72% | 80.507,00 |
| 16.06.2025 | 6,90 | 7,07 | 6,48 | 6,90 | 4,39% | 218.252,00 |
| 13.06.2025 | 6,90 | 6,97 | 6,60 | 6,61 | -7,03% | 153.179,00 |
| 12.06.2025 | 7,65 | 7,65 | 7,10 | 7,11 | -4,82% | 130.394,00 |
| 11.06.2025 | 8,00 | 8,41 | 7,40 | 7,47 | -15,88% | 597.588,00 |
| 10.06.2025 | 9,00 | 9,24 | 8,55 | 8,88 | -0,78% | 227.540,00 |
| 09.06.2025 | 10,98 | 11,95 | 8,73 | 8,95 | 8,54% | 2.217.990,00 |
| 06.06.2025 | 7,90 | 8,64 | 7,70 | 8,25 | 3,85% | 99.595,00 |
| 05.06.2025 | 7,00 | 8,89 | 7,00 | 7,94 | 15,16% | 211.389,00 |
| 04.06.2025 | 6,95 | 7,03 | 6,71 | 6,90 | 1,25% | 52.192,00 |
| 03.06.2025 | 6,91 | 6,97 | 6,71 | 6,81 | 1,64% | 30.289,00 |
| 02.06.2025 | 6,03 | 7,06 | 6,01 | 6,70 | 11,57% | 81.664,00 |
| 30.05.2025 | 6,01 | 6,08 | 5,92 | 6,01 | -2,04% | 30.964,00 |
| 29.05.2025 | 6,30 | 6,41 | 6,11 | 6,13 | -2,70% | 40.348,00 |
| 28.05.2025 | 6,31 | 6,44 | 6,24 | 6,30 | 1,94% | 21.002,00 |
| 27.05.2025 | 6,26 | 6,35 | 6,14 | 6,18 | -0,80% | 31.979,00 |
| 23.05.2025 | 6,14 | 6,38 | 6,11 | 6,23 | -0,95% | 19.846,00 |
| 22.05.2025 | 6,22 | 6,45 | 6,22 | 6,29 | -0,08% | 33.599,00 |
| 21.05.2025 | 6,70 | 6,80 | 6,23 | 6,30 | -6,04% | 36.160,00 |
| 20.05.2025 | 6,71 | 6,75 | 6,52 | 6,70 | 0,60% | 33.251,00 |
| 19.05.2025 | 6,65 | 6,77 | 6,65 | 6,66 | -2,77% | 29.022,00 |
| 16.05.2025 | 6,32 | 6,93 | 6,32 | 6,85 | 5,38% | 117.825,00 |
| 15.05.2025 | 6,59 | 6,60 | 6,11 | 6,50 | -0,76% | 40.358,00 |
| 14.05.2025 | 6,66 | 6,79 | 6,34 | 6,55 | -3,53% | 68.466,00 |
| 13.05.2025 | 6,80 | 6,98 | 6,50 | 6,79 | -1,16% | 33.515,00 |
| 12.05.2025 | 6,60 | 6,94 | 6,50 | 6,87 | 5,86% | 36.879,00 |
| 09.05.2025 | 6,78 | 6,95 | 6,45 | 6,49 | -5,26% | 28.666,00 |
| 08.05.2025 | 6,49 | 6,85 | 6,25 | 6,85 | 6,70% | 49.266,00 |
| 07.05.2025 | 6,80 | 6,80 | 6,39 | 6,42 | -3,75% | 39.290,00 |
| 06.05.2025 | 6,85 | 7,01 | 6,55 | 6,67 | -2,63% | 32.095,00 |
| 05.05.2025 | 6,95 | 7,05 | 6,85 | 6,85 | -2,00% | 15.098,00 |
| 02.05.2025 | 6,96 | 7,23 | 6,63 | 6,99 | 2,04% | 57.266,00 |
| 01.05.2025 | 7,06 | 7,25 | 6,61 | 6,85 | -2,70% | 34.501,00 |
| 30.04.2025 | 7,30 | 7,32 | 6,82 | 7,04 | -4,09% | 64.431,00 |
| 29.04.2025 | 7,89 | 7,95 | 7,31 | 7,34 | -6,26% | 65.985,00 |
| 28.04.2025 | 7,95 | 8,16 | 7,68 | 7,83 | 0,90% | 50.887,00 |
| 25.04.2025 | 7,83 | 7,98 | 7,66 | 7,76 | -3,60% | 26.251,00 |
| 24.04.2025 | 7,99 | 8,23 | 7,65 | 8,05 | 2,03% | 37.905,00 |
| 23.04.2025 | 7,69 | 8,16 | 7,56 | 7,89 | 4,09% | 161.035,00 |
| 22.04.2025 | 7,14 | 7,80 | 7,14 | 7,58 | 6,61% | 67.193,00 |
| 21.04.2025 | 7,20 | 7,40 | 7,00 | 7,11 | -2,34% | 37.052,00 |
| 17.04.2025 | 7,24 | 7,67 | 7,12 | 7,28 | 0,41% | 25.658,00 |
| 16.04.2025 | 7,46 | 7,46 | 7,08 | 7,25 | -2,82% | 34.757,00 |
| 15.04.2025 | 6,93 | 7,70 | 6,93 | 7,46 | 7,18% | 50.399,00 |
| 14.04.2025 | 6,21 | 7,12 | 6,07 | 6,96 | 11,90% | 55.347,00 |
| 11.04.2025 | 5,90 | 6,34 | 5,67 | 6,22 | 7,99% | 112.438,00 |
| 10.04.2025 | 7,25 | 7,29 | 5,43 | 5,76 | -19,17% | 198.885,00 |
| 09.04.2025 | 6,38 | 7,72 | 5,99 | 7,13 | 1.325,20% | 170.537,00 |