2,900$
Echtzeit-Aktienkurs Tempest Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Tempest Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 2,94 | 2,94 | 2,82 | 2,91 | 0,34% | 4.563,00 |
| 26.01.2026 | 3,00 | 3,00 | 2,90 | 2,90 | -2,68% | 37.336,00 |
| 23.01.2026 | 3,09 | 3,09 | 2,85 | 2,98 | -2,93% | 94.983,00 |
| 22.01.2026 | 2,76 | 3,15 | 2,73 | 3,07 | 17,62% | 396.354,00 |
| 21.01.2026 | 2,59 | 2,69 | 2,58 | 2,61 | 1,16% | 21.215,00 |
| 20.01.2026 | 2,60 | 2,71 | 2,56 | 2,58 | -5,15% | 36.435,00 |
| 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% | 169.321,00 |
| 14.01.2026 | 2,75 | 2,75 | 2,54 | 2,55 | -6,59% | 64.411,00 |
| 13.01.2026 | 2,87 | 2,87 | 2,71 | 2,73 | -4,55% | 63.368,00 |
| 12.01.2026 | 2,92 | 2,92 | 2,81 | 2,86 | -1,04% | 25.728,00 |
| 09.01.2026 | 2,94 | 2,98 | 2,88 | 2,89 | 0,35% | 37.014,00 |
| 08.01.2026 | 2,81 | 3,03 | 2,81 | 2,88 | 2,49% | 98.660,00 |
| 07.01.2026 | 2,79 | 2,86 | 2,75 | 2,81 | -0,35% | 47.165,00 |
| 06.01.2026 | 2,82 | 2,91 | 2,75 | 2,82 | 0,00% | 72.698,00 |
| 05.01.2026 | 3,00 | 3,04 | 2,80 | 2,82 | -4,41% | 83.417,00 |
| 02.01.2026 | 2,89 | 3,02 | 2,81 | 2,95 | 2,79% | 84.510,00 |
| 31.12.2025 | 2,80 | 2,97 | 2,80 | 2,87 | 1,06% | 100.815,00 |
| 30.12.2025 | 2,91 | 3,03 | 2,82 | 2,84 | -2,74% | 67.416,00 |
| 29.12.2025 | 3,01 | 3,05 | 2,83 | 2,92 | -2,34% | 78.815,00 |
| 26.12.2025 | 3,08 | 3,10 | 2,93 | 2,99 | -2,92% | 71.010,00 |
| 24.12.2025 | 3,08 | 3,10 | 3,01 | 3,08 | 1,32% | 61.703,00 |
| 23.12.2025 | 3,05 | 3,10 | 3,01 | 3,04 | -2,56% | 71.399,00 |
| 22.12.2025 | 3,11 | 3,14 | 3,06 | 3,12 | 0,00% | 63.245,00 |
| 19.12.2025 | 3,00 | 3,20 | 2,96 | 3,12 | 4,70% | 135.785,00 |
| 18.12.2025 | 3,02 | 3,07 | 2,93 | 2,98 | 1,71% | 50.240,00 |
| 17.12.2025 | 2,93 | 3,07 | 2,92 | 2,93 | 0,69% | 82.700,00 |
| 16.12.2025 | 2,90 | 3,00 | 2,89 | 2,91 | -1,02% | 58.402,00 |
| 15.12.2025 | 3,05 | 3,06 | 2,87 | 2,94 | -5,47% | 125.796,00 |
| 12.12.2025 | 3,16 | 3,19 | 3,06 | 3,11 | -1,58% | 50.330,00 |
| 11.12.2025 | 3,10 | 3,23 | 3,10 | 3,16 | 0,32% | 36.328,00 |
| 10.12.2025 | 3,22 | 3,22 | 3,11 | 3,15 | -1,56% | 75.802,00 |
| 09.12.2025 | 3,15 | 3,23 | 3,15 | 3,20 | 2,89% | 83.489,00 |
| 08.12.2025 | 3,15 | 3,20 | 3,04 | 3,11 | -0,32% | 99.213,00 |
| 05.12.2025 | 3,42 | 3,50 | 3,11 | 3,12 | -8,77% | 158.647,00 |
| 04.12.2025 | 3,32 | 3,48 | 3,25 | 3,42 | 4,59% | 246.551,00 |
| 03.12.2025 | 3,02 | 3,34 | 3,01 | 3,27 | 8,10% | 263.463,00 |
| 02.12.2025 | 3,06 | 3,14 | 3,00 | 3,03 | -0,82% | 166.891,00 |
| 01.12.2025 | 3,15 | 3,22 | 3,04 | 3,05 | -4,69% | 134.637,00 |
| 28.11.2025 | 3,21 | 3,23 | 3,04 | 3,20 | -0,31% | 159.470,00 |
| 26.11.2025 | 3,16 | 3,25 | 3,03 | 3,21 | 0,31% | 271.872,00 |
| 25.11.2025 | 3,47 | 3,49 | 3,01 | 3,20 | -23,26% | 692.599,00 |
| 24.11.2025 | 3,53 | 4,22 | 3,32 | 4,17 | 19,14% | 637.059,00 |
| 21.11.2025 | 3,61 | 3,75 | 3,30 | 3,50 | -4,89% | 287.691,00 |
| 20.11.2025 | 4,41 | 4,75 | 3,66 | 3,68 | -22,53% | 514.492,00 |
| 19.11.2025 | 9,14 | 9,25 | 4,50 | 4,75 | -48,59% | 957.571,00 |
| 18.11.2025 | 9,17 | 9,39 | 9,10 | 9,24 | -1,49% | 26.563,00 |
| 17.11.2025 | 9,07 | 9,75 | 9,07 | 9,38 | 3,42% | 41.908,00 |
| 14.11.2025 | 8,89 | 9,25 | 8,51 | 9,07 | 2,37% | 22.534,00 |
| 13.11.2025 | 9,19 | 9,25 | 8,62 | 8,86 | 1,84% | 32.977,00 |
| 12.11.2025 | 9,54 | 9,68 | 8,36 | 8,70 | -9,56% | 100.170,00 |
| 11.11.2025 | 9,64 | 9,75 | 9,54 | 9,62 | -1,74% | 28.325,00 |
| 10.11.2025 | 9,53 | 10,33 | 9,53 | 9,79 | 2,84% | 14.581,00 |
| 07.11.2025 | 9,35 | 9,97 | 9,31 | 9,52 | -0,21% | 31.957,00 |
| 06.11.2025 | 10,00 | 10,25 | 9,54 | 9,54 | -4,12% | 20.377,00 |
| 05.11.2025 | 9,15 | 10,07 | 9,15 | 9,95 | 9,10% | 43.274,00 |
| 04.11.2025 | 9,86 | 9,96 | 9,12 | 9,12 | -8,98% | 41.819,00 |
| 03.11.2025 | 10,25 | 10,45 | 9,81 | 10,02 | -1,57% | 45.467,00 |
| 31.10.2025 | 10,55 | 10,73 | 10,16 | 10,18 | -3,23% | 20.249,00 |
| 30.10.2025 | 10,67 | 10,93 | 10,36 | 10,52 | -2,77% | 20.765,00 |
| 29.10.2025 | 10,65 | 10,90 | 10,59 | 10,82 | -0,64% | 13.348,00 |
| 28.10.2025 | 10,96 | 11,12 | 10,58 | 10,89 | -1,09% | 47.102,00 |
| 27.10.2025 | 10,72 | 11,13 | 10,72 | 11,01 | 3,09% | 22.212,00 |
| 24.10.2025 | 10,55 | 10,74 | 10,45 | 10,68 | 3,44% | 26.747,00 |
| 23.10.2025 | 10,27 | 10,79 | 10,22 | 10,33 | 0,83% | 30.022,00 |
| 22.10.2025 | 10,40 | 10,47 | 10,09 | 10,24 | -2,66% | 39.482,00 |
| 21.10.2025 | 10,50 | 10,67 | 10,32 | 10,52 | -0,09% | 21.251,00 |
| 20.10.2025 | 10,46 | 10,77 | 10,09 | 10,53 | 3,85% | 38.815,00 |
| 17.10.2025 | 11,09 | 11,15 | 10,09 | 10,14 | -8,57% | 81.393,00 |
| 16.10.2025 | 11,69 | 11,98 | 10,99 | 11,09 | -4,81% | 58.593,00 |
| 15.10.2025 | 12,00 | 12,23 | 11,53 | 11,65 | -1,52% | 47.870,00 |
| 14.10.2025 | 11,40 | 12,09 | 10,88 | 11,83 | 2,60% | 89.240,00 |
| 13.10.2025 | 10,26 | 11,58 | 10,26 | 11,53 | 12,27% | 78.041,00 |
| 10.10.2025 | 10,87 | 11,08 | 10,21 | 10,27 | -4,73% | 63.445,00 |
| 09.10.2025 | 11,07 | 11,25 | 10,75 | 10,78 | -1,82% | 35.193,00 |
| 08.10.2025 | 10,61 | 11,16 | 10,61 | 10,98 | 2,23% | 50.847,00 |
| 07.10.2025 | 10,88 | 10,89 | 10,51 | 10,74 | -0,92% | 39.076,00 |
| 06.10.2025 | 10,45 | 11,07 | 10,45 | 10,84 | 4,03% | 35.697,00 |
| 03.10.2025 | 10,79 | 10,90 | 10,26 | 10,42 | -3,25% | 2.453,00 |
| 02.10.2025 | 10,36 | 10,90 | 10,30 | 10,77 | 6,11% | 45.567,00 |
| 01.10.2025 | 10,27 | 10,50 | 10,09 | 10,15 | -1,26% | 33.178,00 |
| 30.09.2025 | 10,22 | 10,33 | 10,09 | 10,28 | 0,69% | 39.341,00 |
| 29.09.2025 | 9,59 | 10,41 | 9,59 | 10,21 | 8,85% | 66.318,00 |
| 26.09.2025 | 9,20 | 9,54 | 9,20 | 9,38 | 0,75% | 19.368,00 |
| 25.09.2025 | 9,16 | 9,39 | 9,02 | 9,31 | 1,20% | 42.468,00 |
| 24.09.2025 | 8,87 | 9,37 | 8,87 | 9,20 | 3,37% | 29.868,00 |
| 23.09.2025 | 9,55 | 9,55 | 8,90 | 8,90 | -5,82% | 58.149,00 |
| 22.09.2025 | 10,20 | 10,20 | 9,40 | 9,45 | -6,71% | 89.863,00 |
| 19.09.2025 | 10,15 | 10,35 | 10,04 | 10,13 | 1,20% | 47.249,00 |
| 18.09.2025 | 9,94 | 10,20 | 9,75 | 10,01 | 4,49% | 45.873,00 |
| 17.09.2025 | 10,14 | 10,15 | 9,57 | 9,58 | -4,87% | 37.549,00 |
| 16.09.2025 | 10,00 | 10,18 | 9,80 | 10,07 | 1,51% | 23.640,00 |
| 15.09.2025 | 10,13 | 10,43 | 9,92 | 9,92 | -3,27% | 42.209,00 |
| 12.09.2025 | 10,78 | 11,02 | 10,22 | 10,26 | -4,25% | 47.473,00 |
| 11.09.2025 | 10,40 | 11,00 | 10,40 | 10,71 | 1,95% | 46.844,00 |
| 10.09.2025 | 11,00 | 11,14 | 10,40 | 10,51 | -4,50% | 73.914,00 |
| 09.09.2025 | 10,92 | 11,14 | 10,82 | 11,00 | 1,38% | 51.914,00 |
| 08.09.2025 | 11,00 | 11,18 | 10,66 | 10,85 | -1,27% | 69.622,00 |
| 05.09.2025 | 10,12 | 11,17 | 10,12 | 10,99 | 9,57% | 89.480,00 |
| 04.09.2025 | 10,33 | 10,35 | 9,90 | 10,03 | -4,48% | 24.658,00 |