40,600$
-0,64%
Echtzeit-Aktienkurs Tempus AI Inc
Bid:
Ask:
Aktienkurse zur Tempus AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 41,14 | 41,65 | 40,16 | 40,45 | -1,00% | 4.573.817,00 |
| 16.04.2025 | 41,48 | 42,13 | 40,04 | 40,86 | -4,82% | 5.183.675,00 |
| 15.04.2025 | 43,16 | 43,84 | 41,35 | 42,93 | -0,46% | 5.095.926,00 |
| 14.04.2025 | 44,02 | 44,77 | 41,96 | 43,13 | 2,40% | 7.758.004,00 |
| 11.04.2025 | 40,93 | 42,35 | 38,79 | 42,12 | 4,54% | 8.572.270,00 |
| 10.04.2025 | 42,85 | 43,00 | 38,37 | 40,29 | -7,99% | 8.760.396,00 |
| 09.04.2025 | 37,68 | 45,00 | 36,22 | 43,79 | 17,62% | 18.857.744,00 |
| 08.04.2025 | 45,37 | 45,50 | 36,50 | 37,23 | -12,81% | 15.486.275,00 |
| 07.04.2025 | 39,12 | 45,98 | 37,68 | 42,70 | 0,28% | 12.791.042,00 |
| 04.04.2025 | 44,93 | 45,81 | 40,03 | 42,58 | -7,78% | 11.577.675,00 |
| 03.04.2025 | 45,41 | 47,87 | 45,41 | 46,17 | -7,46% | 8.151.488,00 |
| 02.04.2025 | 45,81 | 50,04 | 45,44 | 49,89 | 5,65% | 8.747.082,00 |
| 01.04.2025 | 48,27 | 49,13 | 45,46 | 47,22 | -2,11% | 7.746.000,00 |
| 31.03.2025 | 45,49 | 48,80 | 44,28 | 48,24 | 0,86% | 7.480.831,00 |
| 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 |