2,350$
1,73%
Echtzeit-Aktienkurs Tempest Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Tempest Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,39 | 2,46 | 2,26 | 2,35 | 1,73% | 30.865,00 |
| 12.02.2026 | 2,36 | 2,37 | 2,29 | 2,31 | -1,70% | 18.191,00 |
| 11.02.2026 | 2,34 | 2,41 | 2,16 | 2,35 | -2,89% | 107.100,00 |
| 10.02.2026 | 2,30 | 2,46 | 2,25 | 2,42 | 5,22% | 52.886,00 |
| 09.02.2026 | 2,41 | 2,44 | 2,29 | 2,30 | -4,17% | 37.491,00 |
| 06.02.2026 | 2,23 | 2,50 | 2,23 | 2,40 | 7,62% | 81.469,00 |
| 05.02.2026 | 2,19 | 2,40 | 2,17 | 2,23 | -6,30% | 150.530,00 |
| 04.02.2026 | 2,44 | 2,45 | 2,26 | 2,38 | -1,24% | 82.965,00 |
| 03.02.2026 | 2,67 | 2,67 | 2,35 | 2,41 | -2,43% | 39.157,00 |
| 02.02.2026 | 2,73 | 2,73 | 2,43 | 2,47 | -8,69% | 83.643,00 |
| 30.01.2026 | 2,80 | 2,84 | 2,68 | 2,71 | -3,39% | 85.450,00 |
| 29.01.2026 | 2,78 | 2,93 | 2,55 | 2,80 | -0,04% | 123.583,00 |
| 28.01.2026 | 2,96 | 3,00 | 2,77 | 2,80 | -4,73% | 34.961,00 |
| 27.01.2026 | 2,89 | 2,99 | 2,82 | 2,94 | 1,38% | 67.720,00 |
| 26.01.2026 | 3,00 | 3,00 | 2,90 | 2,90 | -5,84% | 36.782,00 |
| 22.01.2026 | 2,76 | 3,15 | 2,73 | 3,08 | 17,11% | 391.160,00 |
| 21.01.2026 | 2,60 | 2,69 | 2,58 | 2,63 | 1,94% | 20.968,00 |
| 20.01.2026 | 2,59 | 2,71 | 2,57 | 2,58 | -5,15% | 36.185,00 |
| 16.01.2026 | 2,67 | 2,78 | 2,62 | 2,72 | 2,64% | 92.270,00 |
| 15.01.2026 | 2,54 | 2,69 | 2,40 | 2,65 | 3,92% | 169.080,00 |
| 14.01.2026 | 2,75 | 2,75 | 2,54 | 2,55 | -6,59% | 64.032,00 |
| 13.01.2026 | 2,87 | 2,87 | 2,71 | 2,73 | -4,55% | 59.127,00 |
| 12.01.2026 | 2,92 | 2,92 | 2,81 | 2,86 | -1,04% | 25.677,00 |
| 09.01.2026 | 2,94 | 2,98 | 2,88 | 2,89 | 0,35% | 36.131,00 |
| 08.01.2026 | 2,81 | 3,02 | 2,81 | 2,88 | 2,49% | 98.021,00 |
| 07.01.2026 | 2,79 | 2,86 | 2,75 | 2,81 | -0,53% | 47.065,00 |
| 06.01.2026 | 2,82 | 2,91 | 2,75 | 2,83 | 0,18% | 71.578,00 |
| 05.01.2026 | 3,00 | 3,04 | 2,80 | 2,82 | -4,41% | 80.494,00 |
| 02.01.2026 | 2,89 | 3,02 | 2,81 | 2,95 | 2,79% | 84.287,00 |
| 31.12.2025 | 2,80 | 2,97 | 2,80 | 2,87 | 1,06% | 100.815,00 |
| 30.12.2025 | 2,91 | 3,03 | 2,82 | 2,84 | -2,74% | 66.957,00 |
| 29.12.2025 | 3,01 | 3,05 | 2,83 | 2,92 | -2,34% | 78.811,00 |
| 26.12.2025 | 3,08 | 3,10 | 2,93 | 2,99 | -2,92% | 70.044,00 |
| 24.12.2025 | 3,08 | 3,10 | 3,01 | 3,08 | 1,32% | 61.703,00 |
| 23.12.2025 | 3,05 | 3,10 | 3,01 | 3,04 | -2,56% | 71.154,00 |
| 22.12.2025 | 3,11 | 3,14 | 3,06 | 3,12 | -0,32% | 59.185,00 |
| 19.12.2025 | 3,00 | 3,20 | 2,96 | 3,13 | 5,03% | 129.633,00 |
| 18.12.2025 | 3,02 | 3,07 | 2,93 | 2,98 | 1,36% | 50.072,00 |
| 17.12.2025 | 2,93 | 3,07 | 2,92 | 2,94 | 1,03% | 81.339,00 |
| 16.12.2025 | 2,90 | 3,00 | 2,89 | 2,91 | -2,68% | 57.925,00 |
| 15.12.2025 | 3,05 | 3,06 | 2,87 | 2,99 | -3,86% | 125.718,00 |
| 12.12.2025 | 3,16 | 3,19 | 3,06 | 3,11 | -1,58% | 43.519,00 |
| 11.12.2025 | 3,10 | 3,23 | 3,10 | 3,16 | 0,64% | 35.845,00 |
| 10.12.2025 | 3,22 | 3,22 | 3,11 | 3,14 | -1,88% | 75.585,00 |
| 09.12.2025 | 3,15 | 3,23 | 3,15 | 3,20 | 2,89% | 80.092,00 |
| 08.12.2025 | 3,15 | 3,20 | 3,04 | 3,11 | -0,32% | 98.945,00 |
| 05.12.2025 | 3,42 | 3,50 | 3,11 | 3,12 | -8,77% | 156.721,00 |
| 04.12.2025 | 3,32 | 3,48 | 3,25 | 3,42 | 4,59% | 244.331,00 |
| 03.12.2025 | 3,02 | 3,34 | 3,01 | 3,27 | 8,10% | 263.293,00 |
| 02.12.2025 | 3,06 | 3,14 | 3,00 | 3,03 | -1,47% | 164.871,00 |
| 01.12.2025 | 3,15 | 3,22 | 3,04 | 3,07 | -4,06% | 131.269,00 |
| 28.11.2025 | 3,21 | 3,23 | 3,04 | 3,20 | -0,31% | 159.334,00 |
| 26.11.2025 | 3,16 | 3,25 | 3,03 | 3,21 | 0,31% | 271.872,00 |
| 25.11.2025 | 3,47 | 3,49 | 3,01 | 3,20 | -23,26% | 685.046,00 |
| 24.11.2025 | 3,53 | 4,22 | 3,32 | 4,17 | 12,40% | 577.995,00 |
| 20.11.2025 | 4,41 | 4,75 | 3,66 | 3,71 | -21,89% | 508.598,00 |
| 19.11.2025 | 9,14 | 9,25 | 4,50 | 4,75 | -48,59% | 945.879,00 |
| 18.11.2025 | 9,17 | 9,39 | 9,10 | 9,24 | -1,07% | 26.429,00 |
| 17.11.2025 | 9,07 | 9,75 | 9,07 | 9,34 | 6,02% | 41.761,00 |
| 13.11.2025 | 9,19 | 9,25 | 8,62 | 8,81 | 2,23% | 32.621,00 |
| 12.11.2025 | 9,54 | 9,68 | 8,36 | 8,62 | -10,51% | 100.089,00 |
| 11.11.2025 | 9,64 | 9,75 | 9,54 | 9,63 | -2,63% | 28.278,00 |
| 10.11.2025 | 9,53 | 10,33 | 9,53 | 9,89 | 3,89% | 14.513,00 |
| 07.11.2025 | 9,35 | 9,97 | 9,31 | 9,52 | -0,31% | 31.133,00 |
| 06.11.2025 | 10,00 | 10,25 | 9,55 | 9,55 | -3,19% | 20.248,00 |
| 05.11.2025 | 9,15 | 10,07 | 9,15 | 9,87 | 7,93% | 42.010,00 |
| 04.11.2025 | 9,86 | 9,96 | 9,14 | 9,14 | -8,05% | 40.909,00 |
| 03.11.2025 | 10,25 | 10,45 | 9,81 | 9,94 | -2,26% | 44.955,00 |
| 31.10.2025 | 10,55 | 10,73 | 10,16 | 10,17 | -1,93% | 17.783,00 |
| 30.10.2025 | 10,67 | 10,93 | 10,36 | 10,37 | -4,69% | 20.730,00 |
| 29.10.2025 | 10,65 | 10,90 | 10,59 | 10,88 | -0,09% | 13.329,00 |
| 28.10.2025 | 10,96 | 11,12 | 10,58 | 10,89 | -1,09% | 40.438,00 |
| 27.10.2025 | 10,72 | 11,13 | 10,72 | 11,01 | 3,09% | 22.151,00 |
| 24.10.2025 | 10,55 | 10,74 | 10,45 | 10,68 | 3,44% | 25.754,00 |
| 23.10.2025 | 10,27 | 10,79 | 10,22 | 10,33 | 0,83% | 29.662,00 |
| 22.10.2025 | 10,40 | 10,47 | 10,09 | 10,24 | -2,66% | 38.454,00 |
| 21.10.2025 | 10,50 | 10,67 | 10,32 | 10,52 | -0,09% | 20.726,00 |
| 20.10.2025 | 10,46 | 10,77 | 10,09 | 10,53 | 3,85% | 38.617,00 |
| 17.10.2025 | 11,09 | 11,15 | 10,09 | 10,14 | -8,57% | 74.646,00 |
| 16.10.2025 | 11,69 | 11,98 | 10,99 | 11,09 | -4,81% | 57.195,00 |
| 15.10.2025 | 12,00 | 12,23 | 11,53 | 11,65 | -1,52% | 47.280,00 |
| 14.10.2025 | 11,40 | 12,09 | 10,88 | 11,83 | 2,60% | 85.110,00 |
| 13.10.2025 | 10,26 | 11,58 | 10,26 | 11,53 | 12,27% | 77.639,00 |
| 10.10.2025 | 10,87 | 11,08 | 10,27 | 10,27 | -4,73% | 61.805,00 |
| 09.10.2025 | 11,07 | 11,25 | 10,75 | 10,78 | -1,82% | 35.186,00 |
| 08.10.2025 | 10,61 | 11,16 | 10,61 | 10,98 | 2,23% | 46.865,00 |
| 07.10.2025 | 10,88 | 10,89 | 10,51 | 10,74 | -0,92% | 35.897,00 |
| 06.10.2025 | 10,45 | 11,07 | 10,45 | 10,84 | 0,65% | 35.372,00 |
| 02.10.2025 | 10,36 | 10,90 | 10,30 | 10,77 | 6,11% | 44.685,00 |
| 01.10.2025 | 10,27 | 10,50 | 10,09 | 10,15 | -1,74% | 32.593,00 |
| 30.09.2025 | 10,22 | 10,33 | 10,09 | 10,33 | 1,18% | 38.778,00 |
| 29.09.2025 | 9,59 | 10,41 | 9,59 | 10,21 | 8,85% | 65.758,00 |
| 26.09.2025 | 9,20 | 9,54 | 9,20 | 9,38 | 0,75% | 18.631,00 |
| 25.09.2025 | 9,16 | 9,39 | 9,02 | 9,31 | 1,20% | 41.967,00 |
| 24.09.2025 | 8,87 | 9,37 | 8,87 | 9,20 | 3,37% | 26.559,00 |
| 23.09.2025 | 9,55 | 9,55 | 8,90 | 8,90 | -5,82% | 56.593,00 |
| 22.09.2025 | 10,20 | 10,20 | 9,40 | 9,45 | -6,71% | 89.053,00 |
| 19.09.2025 | 10,15 | 10,35 | 10,04 | 10,13 | 1,20% | 46.518,00 |
| 18.09.2025 | 9,94 | 10,20 | 9,75 | 10,01 | 3,73% | 45.613,00 |
| 17.09.2025 | 10,14 | 10,15 | 9,57 | 9,65 | -4,17% | 36.267,00 |