47,510$
-8,58%
Echtzeit-Aktienkurs Tempus AI Inc
Bid:
Ask:
Aktienkurse zur Tempus AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 51,09 | 51,26 | 47,04 | 47,83 | -7,97% | 9.195.986,00 |
| 27.03.2025 | 52,40 | 55,88 | 51,87 | 51,97 | -2,40% | 9.663.512,00 |
| 26.03.2025 | 57,94 | 59,55 | 53,20 | 53,25 | -9,08% | 10.509.140,00 |
| 25.03.2025 | 59,00 | 61,50 | 55,69 | 58,57 | -0,73% | 13.575.167,00 |
| 24.03.2025 | 54,94 | 59,21 | 54,18 | 59,00 | 14,90% | 14.385.819,00 |
| 21.03.2025 | 46,83 | 51,78 | 45,48 | 51,35 | 6,89% | 9.929.833,00 |
| 20.03.2025 | 47,60 | 49,49 | 47,02 | 48,04 | 0,02% | 9.003.110,00 |
| 19.03.2025 | 46,53 | 49,71 | 45,67 | 48,03 | 5,01% | 11.694.718,00 |
| 18.03.2025 | 47,79 | 47,96 | 45,05 | 45,74 | -8,28% | 9.733.463,00 |
| 17.03.2025 | 46,81 | 50,86 | 45,85 | 49,87 | 5,72% | 9.743.566,00 |
| 14.03.2025 | 43,90 | 47,46 | 43,25 | 47,17 | 11,87% | 10.973.402,00 |
| 13.03.2025 | 45,98 | 47,02 | 42,10 | 42,17 | -7,33% | 9.129.532,00 |
| 12.03.2025 | 48,75 | 49,60 | 44,16 | 45,50 | -0,18% | 12.984.684,00 |
| 11.03.2025 | 44,55 | 47,36 | 44,05 | 45,58 | 0,91% | 8.910.922,00 |
| 10.03.2025 | 48,06 | 48,49 | 43,53 | 45,17 | -8,00% | 10.135.090,00 |
| 07.03.2025 | 48,46 | 50,92 | 45,01 | 49,10 | 0,49% | 9.345.176,00 |
| 06.03.2025 | 50,47 | 52,23 | 48,01 | 48,86 | -7,92% | 9.811.266,00 |
| 05.03.2025 | 52,94 | 53,34 | 49,35 | 53,06 | 0,63% | 10.622.186,00 |
| 04.03.2025 | 48,59 | 54,13 | 47,00 | 52,73 | 3,53% | 14.447.242,00 |
| 03.03.2025 | 57,55 | 57,59 | 50,03 | 50,93 | -9,34% | 11.137.217,00 |
| 28.02.2025 | 52,14 | 56,71 | 50,50 | 56,18 | 1,59% | 13.994.939,00 |
| 27.02.2025 | 63,35 | 63,65 | 55,15 | 55,30 | -11,18% | 17.784.409,00 |
| 26.02.2025 | 60,10 | 66,87 | 59,00 | 62,26 | 5,35% | 18.990.308,00 |
| 25.02.2025 | 58,49 | 65,80 | 55,20 | 59,10 | -15,05% | 26.410.580,00 |
| 24.02.2025 | 69,85 | 74,20 | 65,37 | 69,57 | 2,17% | 20.343.380,00 |
| 21.02.2025 | 76,51 | 77,00 | 67,74 | 68,09 | -11,25% | 14.954.457,00 |
| 20.02.2025 | 79,99 | 80,22 | 72,10 | 76,72 | -10,49% | 20.480.709,00 |
| 19.02.2025 | 83,94 | 86,89 | 79,00 | 85,71 | 4,59% | 16.821.869,00 |
| 18.02.2025 | 90,09 | 91,28 | 78,80 | 81,95 | -8,37% | 22.200.639,00 |
| 14.02.2025 | 87,77 | 91,45 | 84,09 | 89,44 | 6,79% | 25.121.373,00 |
| 13.02.2025 | 77,17 | 86,00 | 75,80 | 83,75 | 13,36% | 29.245.101,00 |
| 12.02.2025 | 68,43 | 74,78 | 68,03 | 73,88 | 3,75% | 19.184.730,00 |
| 11.02.2025 | 67,89 | 78,67 | 67,65 | 71,21 | 4,17% | 31.676.811,00 |
| 10.02.2025 | 70,20 | 71,30 | 66,25 | 68,36 | -0,87% | 15.867.594,00 |
| 07.02.2025 | 66,70 | 69,92 | 65,80 | 68,96 | 6,11% | 16.336.858,00 |
| 06.02.2025 | 71,39 | 71,39 | 64,15 | 64,99 | -6,06% | 17.268.094,00 |
| 05.02.2025 | 64,30 | 71,29 | 63,52 | 69,18 | 11,85% | 22.787.836,00 |
| 04.02.2025 | 65,06 | 65,34 | 60,59 | 61,85 | 0,50% | 15.709.045,00 |
| 03.02.2025 | 53,63 | 61,75 | 52,97 | 61,54 | 7,23% | 15.583.209,00 |
| 31.01.2025 | 60,00 | 62,15 | 56,33 | 57,39 | 0,35% | 17.905.050,00 |
| 30.01.2025 | 52,82 | 58,51 | 52,20 | 57,19 | 12,65% | 17.205.837,00 |
| 29.01.2025 | 51,32 | 56,46 | 49,75 | 50,77 | -0,49% | 11.269.535,00 |
| 28.01.2025 | 52,00 | 52,78 | 48,31 | 51,02 | -1,62% | 7.582.588,00 |
| 27.01.2025 | 49,62 | 54,57 | 48,08 | 51,86 | 0,89% | 13.100.921,00 |
| 24.01.2025 | 55,00 | 55,60 | 51,25 | 51,40 | -6,27% | 13.034.956,00 |
| 23.01.2025 | 49,72 | 56,54 | 47,22 | 54,84 | 8,70% | 23.250.349,00 |
| 22.01.2025 | 51,67 | 52,83 | 47,18 | 50,45 | 5,90% | 26.164.072,00 |
| 21.01.2025 | 42,84 | 49,83 | 41,75 | 47,64 | 35,53% | 33.902.978,00 |
| 17.01.2025 | 35,15 | 35,93 | 34,35 | 35,15 | 1,15% | 2.439.022,00 |
| 16.01.2025 | 35,80 | 35,97 | 32,90 | 34,75 | -0,49% | 2.741.384,00 |
| 15.01.2025 | 33,47 | 37,50 | 33,00 | 34,92 | 9,71% | 5.351.005,00 |
| 14.01.2025 | 33,10 | 34,62 | 31,66 | 31,83 | -1,58% | 4.032.222,00 |
| 13.01.2025 | 33,69 | 34,74 | 31,36 | 32,34 | -13,81% | 7.405.916,00 |
| 10.01.2025 | 36,40 | 37,99 | 34,82 | 37,52 | 0,08% | 2.206.184,00 |
| 08.01.2025 | 38,78 | 40,80 | 36,72 | 37,49 | -3,56% | 2.993.240,00 |
| 07.01.2025 | 41,62 | 41,90 | 38,13 | 38,88 | -4,62% | 3.275.729,00 |
| 06.01.2025 | 39,75 | 41,60 | 38,81 | 40,76 | 6,56% | 4.703.841,00 |
| 03.01.2025 | 34,26 | 39,20 | 34,18 | 38,25 | 11,68% | 4.691.872,00 |
| 02.01.2025 | 33,89 | 35,29 | 32,96 | 34,25 | 1,45% | 3.268.476,00 |
| 31.12.2024 | 34,01 | 34,58 | 32,97 | 33,76 | -0,32% | 2.073.893,00 |
| 30.12.2024 | 34,57 | 34,58 | 32,97 | 33,87 | -3,56% | 2.870.576,00 |
| 27.12.2024 | 36,92 | 38,02 | 34,69 | 35,12 | -0,48% | 4.457.363,00 |
| 26.12.2024 | 34,68 | 36,13 | 34,15 | 35,29 | 1,44% | 2.901.246,00 |
| 24.12.2024 | 35,25 | 35,40 | 34,05 | 34,79 | -0,34% | 1.169.714,00 |
| 23.12.2024 | 36,43 | 36,80 | 33,42 | 34,91 | -1,77% | 3.436.028,00 |
| 20.12.2024 | 32,49 | 36,17 | 32,40 | 35,54 | 7,60% | 5.800.596,00 |
| 19.12.2024 | 35,30 | 35,64 | 32,59 | 33,03 | -3,69% | 5.150.010,00 |
| 18.12.2024 | 39,65 | 39,73 | 34,25 | 34,30 | -11,95% | 7.445.079,00 |
| 17.12.2024 | 40,00 | 40,90 | 38,68 | 38,95 | -2,33% | 4.245.106,00 |
| 16.12.2024 | 41,89 | 42,25 | 39,00 | 39,88 | -2,73% | 4.675.955,00 |
| 13.12.2024 | 42,00 | 43,94 | 40,66 | 41,00 | -2,36% | 5.058.569,00 |
| 12.12.2024 | 43,26 | 47,14 | 41,90 | 41,99 | -2,78% | 10.410.591,00 |
| 11.12.2024 | 42,08 | 43,90 | 40,10 | 43,19 | -4,02% | 11.464.596,00 |
| 10.12.2024 | 46,50 | 47,20 | 44,53 | 45,00 | -3,23% | 2.705.229,00 |
| 09.12.2024 | 51,07 | 52,00 | 46,25 | 46,50 | -7,81% | 2.953.376,00 |
| 06.12.2024 | 53,46 | 53,50 | 49,57 | 50,44 | -5,12% | 2.810.520,00 |
| 05.12.2024 | 56,84 | 58,31 | 52,88 | 53,16 | -8,33% | 1.848.064,00 |
| 04.12.2024 | 58,00 | 60,20 | 55,90 | 57,99 | 3,02% | 1.495.729,00 |
| 03.12.2024 | 62,47 | 62,47 | 53,81 | 56,29 | -10,57% | 1.964.053,00 |
| 02.12.2024 | 65,62 | 68,95 | 62,64 | 62,94 | 0,56% | 850.834,00 |
| 29.11.2024 | 66,13 | 67,22 | 62,30 | 62,59 | -0,62% | 445.119,00 |
| 27.11.2024 | 61,00 | 65,34 | 61,00 | 62,98 | 6,99% | 682.534,00 |
| 26.11.2024 | 63,50 | 64,96 | 58,42 | 58,87 | -7,87% | 891.088,00 |
| 25.11.2024 | 63,43 | 67,46 | 61,00 | 63,89 | 9,03% | 1.606.626,00 |
| 22.11.2024 | 53,20 | 59,98 | 52,21 | 58,60 | 11,62% | 1.188.907,00 |
| 21.11.2024 | 59,33 | 59,96 | 52,09 | 52,50 | -9,72% | 258.379,00 |
| 20.11.2024 | 55,95 | 60,40 | 55,30 | 58,15 | 7,75% | 1.417.277,00 |
| 19.11.2024 | 52,50 | 55,18 | 50,60 | 53,97 | -0,17% | 1.473.099,00 |
| 18.11.2024 | 52,60 | 54,31 | 48,26 | 54,06 | 3,17% | 1.212.187,00 |
| 15.11.2024 | 56,51 | 56,73 | 50,98 | 52,40 | -7,47% | 1.600.845,00 |
| 14.11.2024 | 68,00 | 68,57 | 55,56 | 56,63 | -16,82% | 1.922.832,00 |
| 13.11.2024 | 70,00 | 74,46 | 66,11 | 68,08 | 0,06% | 1.073.993,00 |
| 12.11.2024 | 76,20 | 79,49 | 65,90 | 68,04 | -12,34% | 1.726.874,00 |
| 11.11.2024 | 69,78 | 78,00 | 66,50 | 77,62 | 5,22% | 1.693.851,00 |
| 08.11.2024 | 56,79 | 75,00 | 56,06 | 73,77 | 29,90% | 3.016.014,00 |
| 07.11.2024 | 55,03 | 59,99 | 54,03 | 56,79 | -0,32% | 2.432.105,00 |
| 06.11.2024 | 45,96 | 59,16 | 45,51 | 56,97 | 28,02% | 3.135.586,00 |
| 05.11.2024 | 48,80 | 48,81 | 39,34 | 44,50 | -10,10% | 3.058.285,00 |
| 04.11.2024 | 45,89 | 49,64 | 45,42 | 49,50 | 7,47% | 824.732,00 |
| 01.11.2024 | 45,60 | 46,36 | 44,68 | 46,06 | 3,23% | 479.232,00 |