1,530$
-11,82%
Echtzeit-Aktienkurs Tempest Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Tempest Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,67 | 1,67 | 1,51 | 1,53 | -11,82% | 238.118,00 |
| 28.05.2026 | 1,77 | 1,80 | 1,72 | 1,74 | -2,25% | 106.121,00 |
| 27.05.2026 | 1,76 | 1,86 | 1,75 | 1,78 | -0,28% | 47.134,00 |
| 26.05.2026 | 1,85 | 1,86 | 1,77 | 1,78 | -4,30% | 112.920,00 |
| 22.05.2026 | 1,86 | 1,95 | 1,84 | 1,86 | 3,62% | 59.025,00 |
| 21.05.2026 | 1,82 | 1,83 | 1,77 | 1,80 | -4,52% | 57.475,00 |
| 20.05.2026 | 1,77 | 1,89 | 1,74 | 1,88 | 4,56% | 103.548,00 |
| 19.05.2026 | 1,82 | 1,82 | 1,73 | 1,80 | -1,21% | 94.199,00 |
| 18.05.2026 | 1,83 | 1,89 | 1,82 | 1,82 | -0,55% | 42.623,00 |
| 15.05.2026 | 2,00 | 2,00 | 1,83 | 1,83 | -12,44% | 269.656,00 |
| 14.05.2026 | 1,91 | 2,12 | 1,89 | 2,09 | 13,59% | 240.166,00 |
| 13.05.2026 | 1,90 | 2,02 | 1,81 | 1,84 | -4,17% | 105.749,00 |
| 12.05.2026 | 1,92 | 1,97 | 1,87 | 1,92 | -1,54% | 59.618,00 |
| 11.05.2026 | 1,99 | 1,99 | 1,91 | 1,95 | -2,01% | 71.478,00 |
| 08.05.2026 | 2,00 | 2,05 | 1,97 | 1,99 | 1,53% | 81.021,00 |
| 07.05.2026 | 2,00 | 2,05 | 1,91 | 1,96 | -3,45% | 77.150,00 |
| 06.05.2026 | 2,13 | 2,15 | 1,94 | 2,03 | -5,58% | 234.863,00 |
| 05.05.2026 | 2,12 | 2,16 | 2,06 | 2,15 | 1,90% | 121.975,00 |
| 04.05.2026 | 2,04 | 2,18 | 2,03 | 2,11 | 3,43% | 117.002,00 |
| 01.05.2026 | 2,03 | 2,09 | 1,99 | 2,04 | 2,00% | 152.979,00 |
| 30.04.2026 | 1,74 | 2,08 | 1,74 | 2,00 | 16,28% | 413.092,00 |
| 29.04.2026 | 1,70 | 1,74 | 1,64 | 1,72 | 1,78% | 118.076,00 |
| 28.04.2026 | 1,73 | 1,75 | 1,68 | 1,69 | -1,74% | 127.467,00 |
| 27.04.2026 | 1,81 | 1,81 | 1,68 | 1,72 | -3,10% | 217.398,00 |
| 24.04.2026 | 1,80 | 1,88 | 1,78 | 1,78 | -1,39% | 98.358,00 |
| 23.04.2026 | 1,85 | 1,91 | 1,78 | 1,80 | -2,70% | 148.773,00 |
| 22.04.2026 | 1,78 | 1,91 | 1,77 | 1,85 | 4,52% | 163.428,00 |
| 21.04.2026 | 1,93 | 1,96 | 1,76 | 1,77 | -8,76% | 232.376,00 |
| 20.04.2026 | 1,96 | 2,00 | 1,88 | 1,94 | -1,02% | 125.353,00 |
| 17.04.2026 | 2,24 | 2,28 | 1,80 | 1,96 | -12,11% | 496.321,00 |
| 16.04.2026 | 2,12 | 2,46 | 2,02 | 2,23 | 4,69% | 502.638,00 |
| 15.04.2026 | 2,21 | 2,25 | 2,10 | 2,13 | -5,33% | 171.136,00 |
| 14.04.2026 | 2,21 | 2,27 | 2,05 | 2,25 | 5,14% | 312.800,00 |
| 13.04.2026 | 2,08 | 2,30 | 2,01 | 2,14 | 4,39% | 564.565,00 |
| 10.04.2026 | 1,63 | 2,15 | 1,59 | 2,05 | 29,75% | 1.698.068,00 |
| 09.04.2026 | 1,56 | 1,63 | 1,55 | 1,58 | 0,96% | 111.102,00 |
| 08.04.2026 | 1,60 | 1,61 | 1,54 | 1,57 | 1,62% | 151.303,00 |
| 07.04.2026 | 1,57 | 1,58 | 1,51 | 1,54 | -3,14% | 54.153,00 |
| 06.04.2026 | 1,61 | 1,66 | 1,55 | 1,59 | 0,00% | 172.906,00 |
| 02.04.2026 | 1,58 | 1,63 | 1,55 | 1,59 | -1,85% | 71.337,00 |
| 01.04.2026 | 1,65 | 1,68 | 1,59 | 1,62 | -0,92% | 101.514,00 |
| 31.03.2026 | 1,60 | 1,66 | 1,50 | 1,64 | 6,86% | 178.128,00 |
| 30.03.2026 | 1,69 | 1,69 | 1,53 | 1,53 | -11,56% | 200.212,00 |
| 27.03.2026 | 1,60 | 1,76 | 1,56 | 1,73 | 3,59% | 325.323,00 |
| 26.03.2026 | 1,94 | 1,95 | 1,65 | 1,67 | -4,02% | 1.069.080,00 |
| 25.03.2026 | 1,76 | 1,79 | 1,66 | 1,74 | -0,85% | 200.113,00 |
| 24.03.2026 | 1,83 | 1,85 | 1,75 | 1,76 | -5,14% | 97.824,00 |
| 23.03.2026 | 2,10 | 2,13 | 1,72 | 1,85 | -16,29% | 444.177,00 |
| 20.03.2026 | 2,17 | 2,30 | 2,12 | 2,21 | 1,84% | 291.853,00 |
| 19.03.2026 | 2,16 | 2,29 | 2,16 | 2,17 | 0,46% | 37.333,00 |
| 18.03.2026 | 2,23 | 2,28 | 2,16 | 2,16 | -4,85% | 27.946,00 |
| 17.03.2026 | 2,26 | 2,28 | 2,24 | 2,27 | 2,71% | 23.651,00 |
| 16.03.2026 | 2,24 | 2,27 | 2,17 | 2,21 | 0,00% | 22.492,00 |
| 13.03.2026 | 2,29 | 2,35 | 2,21 | 2,21 | -3,49% | 46.687,00 |
| 12.03.2026 | 2,38 | 2,38 | 2,28 | 2,29 | -4,58% | 61.010,00 |
| 11.03.2026 | 2,40 | 2,43 | 2,37 | 2,40 | 0,00% | 42.790,00 |
| 10.03.2026 | 2,39 | 2,47 | 2,36 | 2,40 | 1,27% | 81.055,00 |
| 09.03.2026 | 2,28 | 2,40 | 2,28 | 2,37 | 2,60% | 71.599,00 |
| 06.03.2026 | 2,28 | 2,33 | 2,23 | 2,31 | 0,22% | 36.274,00 |
| 05.03.2026 | 2,34 | 2,46 | 2,25 | 2,31 | -1,50% | 64.396,00 |
| 04.03.2026 | 2,20 | 2,38 | 2,17 | 2,34 | 4,00% | 132.993,00 |
| 03.03.2026 | 2,18 | 2,30 | 2,13 | 2,25 | 0,67% | 126.827,00 |
| 02.03.2026 | 2,21 | 2,29 | 2,21 | 2,24 | -0,22% | 27.470,00 |
| 27.02.2026 | 2,25 | 2,27 | 2,20 | 2,24 | -1,32% | 24.285,00 |
| 26.02.2026 | 2,29 | 2,32 | 2,24 | 2,27 | -2,58% | 46.707,00 |
| 25.02.2026 | 2,31 | 2,33 | 2,12 | 2,33 | -6,43% | 671.101,00 |
| 24.02.2026 | 2,41 | 2,52 | 2,40 | 2,49 | 4,18% | 37.505,00 |
| 23.02.2026 | 2,41 | 2,44 | 2,34 | 2,39 | -0,42% | 39.481,00 |
| 20.02.2026 | 2,43 | 2,45 | 2,38 | 2,40 | -1,23% | 40.258,00 |
| 19.02.2026 | 2,39 | 2,44 | 2,35 | 2,43 | 2,97% | 44.025,00 |
| 18.02.2026 | 2,31 | 2,39 | 2,25 | 2,36 | 0,85% | 20.262,00 |
| 17.02.2026 | 2,36 | 2,39 | 2,29 | 2,34 | -0,85% | 18.579,00 |
| 13.02.2026 | 2,39 | 2,46 | 2,26 | 2,36 | 2,16% | 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 |