34,300$
-11,94%
Echtzeit-Aktienkurs Tempus AI Inc
Bid:
Ask:
Aktienkurse zur Tempus AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 39,65 | 39,73 | 34,25 | 34,30 | -11,95% | 7.139.488,00 |
| 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 |
| 31.10.2024 | 45,50 | 45,65 | 44,07 | 44,62 | -1,96% | 605.099,00 |
| 30.10.2024 | 45,32 | 46,44 | 44,56 | 45,51 | 0,64% | 578.182,00 |
| 29.10.2024 | 43,07 | 46,22 | 42,46 | 45,22 | 4,34% | 740.501,00 |
| 28.10.2024 | 43,68 | 44,77 | 42,24 | 43,34 | -0,39% | 846.946,00 |
| 25.10.2024 | 46,07 | 46,33 | 43,50 | 43,51 | -5,84% | 832.400,00 |
| 24.10.2024 | 46,50 | 47,25 | 45,60 | 46,21 | 1,76% | 429.317,00 |
| 23.10.2024 | 46,05 | 46,64 | 44,43 | 45,41 | -2,41% | 670.286,00 |
| 22.10.2024 | 48,00 | 48,21 | 46,00 | 46,53 | -4,42% | 1.060.116,00 |
| 21.10.2024 | 49,70 | 50,14 | 47,80 | 48,68 | -1,34% | 411.944,00 |
| 18.10.2024 | 49,30 | 51,57 | 48,71 | 49,34 | 2,77% | 959.951,00 |
| 17.10.2024 | 49,20 | 49,33 | 47,78 | 48,01 | -2,12% | 435.192,00 |
| 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 |