1,015$
-13,98%
Echtzeit-Aktienkurs Tempest Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Tempest Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,12 | 1,12 | 0,99 | 1,02 | -13,25% | 435.155,00 |
| 13.08.2026 | 1,20 | 1,21 | 1,08 | 1,17 | -3,31% | 286.726,00 |
| 12.08.2026 | 1,20 | 1,24 | 1,16 | 1,21 | 2,54% | 388.477,00 |
| 11.08.2026 | 1,09 | 1,26 | 1,06 | 1,18 | 13,46% | 1.775.948,00 |
| 10.08.2026 | 0,95 | 1,11 | 0,94 | 1,04 | 13,41% | 449.003,00 |
| 07.08.2026 | 0,90 | 0,93 | 0,90 | 0,92 | 1,62% | 87.487,00 |
| 06.08.2026 | 0,91 | 0,94 | 0,90 | 0,90 | -0,86% | 26.121,00 |
| 05.08.2026 | 0,89 | 0,94 | 0,89 | 0,91 | 2,59% | 98.477,00 |
| 04.08.2026 | 0,87 | 0,90 | 0,87 | 0,89 | 1,38% | 67.870,00 |
| 03.08.2026 | 0,89 | 0,90 | 0,87 | 0,88 | 2,23% | 104.308,00 |
| 31.07.2026 | 0,88 | 0,89 | 0,85 | 0,86 | -0,89% | 69.507,00 |
| 30.07.2026 | 0,89 | 0,90 | 0,86 | 0,86 | -3,22% | 42.242,00 |
| 29.07.2026 | 0,85 | 0,92 | 0,84 | 0,89 | 2,46% | 158.697,00 |
| 28.07.2026 | 0,94 | 0,96 | 0,87 | 0,87 | -6,81% | 151.264,00 |
| 27.07.2026 | 0,91 | 0,98 | 0,91 | 0,93 | 0,93% | 127.851,00 |
| 24.07.2026 | 0,93 | 0,99 | 0,87 | 0,93 | -1,55% | 262.942,00 |
| 23.07.2026 | 0,95 | 1,00 | 0,93 | 0,94 | -1,10% | 468.733,00 |
| 22.07.2026 | 0,98 | 0,99 | 0,95 | 0,95 | -3,95% | 87.470,00 |
| 21.07.2026 | 0,95 | 1,04 | 0,94 | 0,99 | 3,97% | 495.575,00 |
| 20.07.2026 | 0,98 | 0,98 | 0,94 | 0,95 | -1,41% | 97.473,00 |
| 17.07.2026 | 0,99 | 1,00 | 0,93 | 0,97 | -1,04% | 207.596,00 |
| 16.07.2026 | 1,05 | 1,05 | 0,96 | 0,98 | -8,77% | 121.296,00 |
| 15.07.2026 | 1,00 | 1,09 | 0,98 | 1,07 | 9,13% | 269.237,00 |
| 14.07.2026 | 0,98 | 1,04 | 0,94 | 0,98 | -0,31% | 174.362,00 |
| 13.07.2026 | 1,00 | 1,08 | 0,97 | 0,98 | 1,08% | 450.718,00 |
| 10.07.2026 | 0,98 | 1,00 | 0,96 | 0,97 | -0,18% | 95.595,00 |
| 09.07.2026 | 1,01 | 1,01 | 0,96 | 0,97 | -1,27% | 61.037,00 |
| 08.07.2026 | 0,98 | 1,02 | 0,95 | 0,99 | -0,36% | 180.825,00 |
| 07.07.2026 | 1,07 | 1,08 | 0,95 | 0,99 | -7,39% | 142.851,00 |
| 06.07.2026 | 1,07 | 1,10 | 1,04 | 1,07 | -1,83% | 99.832,00 |
| 02.07.2026 | 1,11 | 1,12 | 1,05 | 1,09 | -1,80% | 81.786,00 |
| 01.07.2026 | 1,09 | 1,13 | 1,09 | 1,11 | 0,00% | 45.530,00 |
| 30.06.2026 | 1,10 | 1,13 | 1,08 | 1,11 | 0,91% | 125.074,00 |
| 29.06.2026 | 1,07 | 1,10 | 1,04 | 1,10 | 1,85% | 93.242,00 |
| 26.06.2026 | 1,07 | 1,10 | 1,03 | 1,08 | 2,86% | 140.390,00 |
| 25.06.2026 | 1,17 | 1,17 | 1,02 | 1,05 | -9,48% | 248.394,00 |
| 24.06.2026 | 1,25 | 1,31 | 1,16 | 1,16 | -7,57% | 288.833,00 |
| 23.06.2026 | 1,26 | 1,30 | 1,24 | 1,26 | 0,40% | 1.342.347,00 |
| 22.06.2026 | 1,25 | 1,30 | 1,23 | 1,25 | 1,63% | 28.435,00 |
| 18.06.2026 | 1,25 | 1,26 | 1,22 | 1,23 | -1,60% | 51.026,00 |
| 17.06.2026 | 1,24 | 1,31 | 1,24 | 1,25 | 0,00% | 58.606,00 |
| 16.06.2026 | 1,25 | 1,29 | 1,25 | 1,25 | 0,00% | 64.806,00 |
| 15.06.2026 | 1,29 | 1,30 | 1,25 | 1,25 | -0,79% | 70.742,00 |
| 12.06.2026 | 1,26 | 1,29 | 1,25 | 1,26 | 0,80% | 37.769,00 |
| 11.06.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -1,57% | 41.475,00 |
| 10.06.2026 | 1,29 | 1,31 | 1,26 | 1,27 | 0,00% | 27.645,00 |
| 09.06.2026 | 1,24 | 1,29 | 1,24 | 1,27 | 0,00% | 72.974,00 |
| 08.06.2026 | 1,28 | 1,31 | 1,25 | 1,27 | 0,00% | 79.045,00 |
| 05.06.2026 | 1,28 | 1,31 | 1,26 | 1,27 | -2,31% | 105.263,00 |
| 04.06.2026 | 1,23 | 1,31 | 1,23 | 1,30 | 2,36% | 106.498,00 |
| 03.06.2026 | 1,32 | 1,33 | 1,24 | 1,27 | -3,05% | 118.798,00 |
| 02.06.2026 | 1,43 | 1,43 | 1,29 | 1,31 | -9,66% | 265.573,00 |
| 01.06.2026 | 1,53 | 1,55 | 1,45 | 1,45 | -5,23% | 193.455,00 |
| 29.05.2026 | 1,67 | 1,67 | 1,51 | 1,53 | -11,56% | 240.518,00 |
| 28.05.2026 | 1,77 | 1,80 | 1,72 | 1,73 | -3,35% | 106.993,00 |
| 27.05.2026 | 1,76 | 1,86 | 1,75 | 1,79 | 1,13% | 48.138,00 |
| 26.05.2026 | 1,85 | 1,86 | 1,77 | 1,77 | -4,84% | 115.235,00 |
| 22.05.2026 | 1,86 | 1,95 | 1,84 | 1,86 | 2,76% | 59.025,00 |
| 21.05.2026 | 1,82 | 1,83 | 1,76 | 1,81 | -2,69% | 59.532,00 |
| 20.05.2026 | 1,77 | 1,89 | 1,74 | 1,86 | 4,49% | 103.884,00 |
| 19.05.2026 | 1,82 | 1,82 | 1,73 | 1,78 | -2,20% | 94.217,00 |
| 18.05.2026 | 1,83 | 1,89 | 1,82 | 1,82 | -0,55% | 43.553,00 |
| 15.05.2026 | 2,00 | 2,00 | 1,83 | 1,83 | -12,44% | 271.559,00 |
| 14.05.2026 | 1,91 | 2,12 | 1,89 | 2,09 | 13,59% | 255.122,00 |
| 13.05.2026 | 1,90 | 2,02 | 1,81 | 1,84 | -4,17% | 109.907,00 |
| 12.05.2026 | 1,92 | 1,97 | 1,87 | 1,92 | -1,03% | 61.151,00 |
| 11.05.2026 | 1,99 | 1,99 | 1,91 | 1,94 | -2,51% | 72.747,00 |
| 08.05.2026 | 2,00 | 2,05 | 1,97 | 1,99 | 1,02% | 83.419,00 |
| 07.05.2026 | 2,00 | 2,05 | 1,91 | 1,97 | -2,48% | 84.998,00 |
| 06.05.2026 | 2,13 | 2,15 | 1,94 | 2,02 | -6,05% | 246.061,00 |
| 05.05.2026 | 2,12 | 2,16 | 2,06 | 2,15 | 1,90% | 122.527,00 |
| 04.05.2026 | 2,04 | 2,18 | 2,03 | 2,11 | 3,43% | 117.077,00 |
| 01.05.2026 | 2,03 | 2,09 | 1,99 | 2,04 | 2,51% | 154.179,00 |
| 30.04.2026 | 1,74 | 2,08 | 1,74 | 1,99 | 14,37% | 416.420,00 |
| 29.04.2026 | 1,70 | 1,74 | 1,64 | 1,74 | 2,96% | 118.356,00 |
| 28.04.2026 | 1,73 | 1,76 | 1,68 | 1,69 | -1,74% | 127.985,00 |
| 27.04.2026 | 1,81 | 1,81 | 1,68 | 1,72 | -3,91% | 219.420,00 |
| 24.04.2026 | 1,80 | 1,88 | 1,78 | 1,79 | -0,56% | 99.953,00 |
| 23.04.2026 | 1,85 | 1,91 | 1,78 | 1,80 | -2,70% | 154.511,00 |
| 22.04.2026 | 1,78 | 1,91 | 1,77 | 1,85 | 4,52% | 164.898,00 |
| 21.04.2026 | 1,93 | 1,96 | 1,76 | 1,77 | -8,76% | 233.170,00 |
| 20.04.2026 | 1,96 | 2,00 | 1,88 | 1,94 | -1,02% | 128.025,00 |
| 17.04.2026 | 2,24 | 2,28 | 1,80 | 1,96 | -12,50% | 498.115,00 |
| 16.04.2026 | 2,12 | 2,46 | 2,02 | 2,24 | 5,66% | 507.465,00 |
| 15.04.2026 | 2,21 | 2,25 | 2,10 | 2,12 | -5,78% | 173.815,00 |
| 14.04.2026 | 2,21 | 2,27 | 2,05 | 2,25 | 5,14% | 314.490,00 |
| 13.04.2026 | 2,08 | 2,30 | 2,01 | 2,14 | 4,39% | 566.020,00 |
| 10.04.2026 | 1,63 | 2,15 | 1,59 | 2,05 | 29,75% | 1.712.842,00 |
| 09.04.2026 | 1,56 | 1,63 | 1,55 | 1,58 | 1,28% | 111.108,00 |
| 08.04.2026 | 1,60 | 1,61 | 1,54 | 1,56 | 0,00% | 152.321,00 |
| 07.04.2026 | 1,57 | 1,58 | 1,51 | 1,56 | -1,89% | 54.231,00 |
| 06.04.2026 | 1,61 | 1,66 | 1,55 | 1,59 | 0,00% | 181.447,00 |
| 02.04.2026 | 1,58 | 1,63 | 1,55 | 1,59 | -1,85% | 71.337,00 |
| 01.04.2026 | 1,65 | 1,68 | 1,59 | 1,62 | -1,22% | 102.710,00 |
| 31.03.2026 | 1,60 | 1,66 | 1,50 | 1,64 | 7,89% | 178.545,00 |
| 30.03.2026 | 1,69 | 1,69 | 1,52 | 1,52 | -12,14% | 204.195,00 |
| 27.03.2026 | 1,60 | 1,76 | 1,56 | 1,73 | 4,22% | 326.497,00 |
| 26.03.2026 | 1,94 | 1,95 | 1,65 | 1,66 | -4,60% | 1.092.163,00 |
| 25.03.2026 | 1,76 | 1,79 | 1,65 | 1,74 | -0,57% | 654.034,00 |
| 24.03.2026 | 1,83 | 1,85 | 1,75 | 1,75 | -4,89% | 99.151,00 |