48,170$
-1,79%
Echtzeit-Aktienkurs Tempus AI Inc
Bid:
Ask:
Aktienkurse zur Tempus AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 49,20 | 49,33 | 47,78 | 48,01 | -2,12% | 434.232,00 |
| 16.10.2024 | 47,10 | 49,30 | 46,70 | 49,05 | 5,19% | 622.356,00 |
| 15.10.2024 | 50,72 | 50,72 | 45,79 | 46,63 | -8,06% | 1.406.101,00 |
| 14.10.2024 | 49,01 | 51,40 | 48,66 | 50,72 | 3,89% | 503.932,00 |
| 11.10.2024 | 45,42 | 49,54 | 45,30 | 48,82 | 6,18% | 885.046,00 |
| 10.10.2024 | 48,90 | 48,90 | 45,76 | 45,98 | -4,86% | 732.604,00 |
| 09.10.2024 | 48,08 | 49,54 | 47,40 | 48,33 | 0,52% | 839.175,00 |
| 08.10.2024 | 50,92 | 50,94 | 47,34 | 48,08 | -4,89% | 1.146.893,00 |
| 07.10.2024 | 53,00 | 53,02 | 50,04 | 50,55 | -4,51% | 634.202,00 |
| 04.10.2024 | 50,38 | 54,50 | 49,59 | 52,94 | 8,13% | 1.059.007,00 |
| 03.10.2024 | 52,35 | 52,91 | 48,10 | 48,96 | -4,47% | 1.421.462,00 |
| 02.10.2024 | 52,50 | 52,54 | 50,27 | 51,25 | -3,43% | 534.809,00 |
| 01.10.2024 | 56,71 | 57,03 | 51,76 | 53,07 | -6,24% | 1.011.982,00 |
| 30.09.2024 | 53,76 | 56,78 | 52,39 | 56,60 | 5,13% | 739.106,00 |
| 27.09.2024 | 53,00 | 54,48 | 51,53 | 53,84 | 3,80% | 755.580,00 |
| 26.09.2024 | 50,33 | 52,75 | 49,95 | 51,87 | 5,53% | 763.236,00 |
| 25.09.2024 | 51,00 | 51,63 | 48,81 | 49,15 | -4,04% | 982.386,00 |
| 24.09.2024 | 55,45 | 55,97 | 50,50 | 51,22 | -7,48% | 1.393.817,00 |
| 23.09.2024 | 54,56 | 57,50 | 52,50 | 55,36 | 1,71% | 917.789,00 |
| 20.09.2024 | 51,35 | 54,90 | 49,74 | 54,43 | 8,66% | 1.691.898,00 |
| 19.09.2024 | 53,91 | 54,61 | 49,89 | 50,09 | -2,38% | 1.054.816,00 |
| 18.09.2024 | 50,00 | 53,80 | 48,57 | 51,31 | 4,23% | 1.013.211,00 |
| 17.09.2024 | 55,61 | 55,66 | 48,32 | 49,23 | -9,95% | 2.000.070,00 |
| 16.09.2024 | 48,40 | 54,90 | 47,05 | 54,67 | 10,71% | 1.360.250,00 |
| 13.09.2024 | 46,07 | 49,45 | 45,60 | 49,38 | 8,65% | 929.541,00 |
| 12.09.2024 | 46,49 | 50,95 | 44,65 | 45,45 | -2,24% | 1.418.710,00 |
| 11.09.2024 | 45,52 | 47,00 | 43,33 | 46,49 | 3,20% | 1.099.281,00 |
| 10.09.2024 | 47,27 | 47,50 | 43,41 | 45,05 | -4,70% | 941.896,00 |
| 09.09.2024 | 51,94 | 51,94 | 43,91 | 47,27 | -5,82% | 1.579.956,00 |
| 06.09.2024 | 55,35 | 56,28 | 47,05 | 50,19 | -9,78% | 1.465.169,00 |
| 05.09.2024 | 54,31 | 60,17 | 53,81 | 55,63 | 3,53% | 949.359,00 |
| 04.09.2024 | 52,00 | 55,73 | 50,63 | 53,74 | 3,16% | 797.115,00 |
| 03.09.2024 | 59,05 | 62,20 | 51,56 | 52,09 | -12,28% | 1.083.964,00 |
| 30.08.2024 | 57,91 | 59,73 | 56,70 | 59,38 | 2,54% | 715.263,00 |
| 29.08.2024 | 61,20 | 62,35 | 55,66 | 57,91 | -2,23% | 1.192.779,00 |
| 28.08.2024 | 68,47 | 68,99 | 58,60 | 59,23 | -13,49% | 1.227.827,00 |
| 27.08.2024 | 60,51 | 72,45 | 60,51 | 68,47 | 13,15% | 1.449.880,00 |
| 26.08.2024 | 66,90 | 67,65 | 58,00 | 60,51 | -6,84% | 1.042.735,00 |
| 23.08.2024 | 66,47 | 68,08 | 63,11 | 64,95 | 0,65% | 990.747,00 |
| 22.08.2024 | 72,35 | 77,00 | 61,02 | 64,53 | -9,71% | 2.162.427,00 |
| 21.08.2024 | 60,00 | 72,77 | 60,00 | 71,47 | 21,73% | 1.764.096,00 |
| 20.08.2024 | 58,00 | 74,83 | 56,94 | 58,71 | 1,91% | 3.133.817,00 |
| 19.08.2024 | 52,10 | 59,08 | 50,01 | 57,61 | 13,23% | 1.424.932,00 |
| 16.08.2024 | 47,00 | 52,82 | 46,60 | 50,88 | 7,80% | 1.306.952,00 |
| 15.08.2024 | 43,76 | 47,81 | 43,75 | 47,20 | 10,02% | 717.658,00 |
| 14.08.2024 | 42,70 | 43,84 | 41,19 | 42,90 | 0,59% | 606.098,00 |
| 13.08.2024 | 39,43 | 43,76 | 38,94 | 42,65 | 10,26% | 718.579,00 |
| 12.08.2024 | 38,86 | 39,75 | 38,17 | 38,68 | -0,18% | 372.948,00 |
| 09.08.2024 | 39,00 | 39,78 | 38,57 | 38,75 | -0,46% | 336.632,00 |
| 08.08.2024 | 40,71 | 40,71 | 36,80 | 38,93 | 0,28% | 686.635,00 |
| 07.08.2024 | 39,91 | 40,93 | 38,55 | 38,82 | -4,50% | 1.210.522,00 |
| 06.08.2024 | 41,51 | 41,99 | 38,00 | 40,65 | 6,36% | 999.984,00 |
| 05.08.2024 | 32,82 | 38,83 | 32,80 | 38,22 | -2,11% | 1.005.658,00 |
| 02.08.2024 | 38,00 | 39,48 | 36,11 | 39,05 | -0,60% | 680.750,00 |
| 01.08.2024 | 44,92 | 45,58 | 39,01 | 39,28 | -9,24% | 605.515,00 |
| 31.07.2024 | 46,58 | 47,09 | 43,12 | 43,28 | -5,85% | 573.705,00 |
| 30.07.2024 | 44,71 | 46,55 | 42,76 | 45,97 | 4,79% | 865.501,00 |
| 29.07.2024 | 41,71 | 44,17 | 41,42 | 43,87 | 4,65% | 519.513,00 |
| 26.07.2024 | 40,10 | 42,07 | 39,71 | 41,92 | 4,75% | 711.779,00 |
| 25.07.2024 | 38,50 | 40,10 | 37,26 | 40,02 | 5,18% | 651.257,00 |
| 24.07.2024 | 40,82 | 40,93 | 37,68 | 38,05 | -6,51% | 623.887,00 |
| 23.07.2024 | 43,00 | 43,40 | 40,20 | 40,70 | -5,30% | 448.166,00 |
| 22.07.2024 | 42,45 | 43,85 | 41,10 | 42,98 | 3,82% | 926.987,00 |
| 19.07.2024 | 41,00 | 42,85 | 39,90 | 41,40 | 3,14% | 442.787,00 |
| 18.07.2024 | 41,56 | 42,25 | 39,50 | 40,14 | 0,73% | 959.130,00 |
| 17.07.2024 | 40,00 | 45,11 | 38,71 | 39,85 | -2,18% | 1.146.184,00 |
| 16.07.2024 | 38,50 | 41,88 | 37,31 | 40,74 | 11,31% | 1.161.680,00 |
| 15.07.2024 | 39,76 | 40,80 | 36,40 | 36,60 | -7,95% | 1.039.671,00 |
| 12.07.2024 | 38,88 | 41,78 | 37,68 | 39,76 | 6,03% | 1.633.543,00 |
| 11.07.2024 | 35,78 | 37,59 | 34,82 | 37,50 | 7,14% | 982.889,00 |
| 10.07.2024 | 35,50 | 36,49 | 34,45 | 35,00 | 1,45% | 1.079.337,00 |
| 09.07.2024 | 34,71 | 35,75 | 30,81 | 34,50 | 3,92% | 2.065.089,00 |
| 08.07.2024 | 31,07 | 33,80 | 31,00 | 33,20 | 7,51% | 511.514,00 |
| 05.07.2024 | 36,22 | 36,63 | 30,77 | 30,88 | -10,21% | 622.032,00 |
| 03.07.2024 | 37,00 | 37,65 | 32,80 | 34,39 | -4,42% | 1.092.567,00 |
| 02.07.2024 | 34,45 | 36,34 | 33,74 | 35,98 | 7,92% | 721.098,00 |
| 01.07.2024 | 37,00 | 37,00 | 32,00 | 33,34 | -4,74% | 897.237,00 |
| 28.06.2024 | 32,77 | 35,17 | 31,25 | 35,00 | 13,53% | 1.191.485,00 |
| 27.06.2024 | 28,40 | 31,25 | 27,68 | 30,83 | 11,87% | 1.481.470,00 |
| 26.06.2024 | 24,96 | 27,74 | 23,05 | 27,56 | 10,42% | 1.513.789,00 |
| 25.06.2024 | 25,31 | 26,10 | 22,89 | 24,96 | -1,38% | 2.234.970,00 |
| 24.06.2024 | 29,50 | 29,50 | 25,29 | 25,31 | -11,63% | 1.558.252,00 |
| 21.06.2024 | 27,26 | 29,00 | 26,20 | 28,64 | 5,06% | 932.510,00 |
| 20.06.2024 | 30,87 | 31,20 | 24,00 | 27,26 | -10,12% | 4.584.136,00 |
| 18.06.2024 | 36,99 | 37,75 | 30,19 | 30,33 | -16,86% | 4.184.885,00 |
| 17.06.2024 | 42,79 | 43,00 | 33,84 | 36,48 | -9,37% | 3.743.740,00 |