Holen Sie sich die Stockscreener-App
4.32
1.41%
0.06
Handel nachbörslich:
4.23
-0.09
-2.08%
Terns Pharmaceuticals Inc-Aktien (TERN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $4.36 | $4.21 | $0.15 | 263,302.0 | +1.41% |
| 2025-07-02 | $4.39 | $3.85 | $0.54 | 887,785.0 | +10.65% |
| 2025-07-01 | $4.09 | $3.67 | $0.425 | 866,254.0 | +3.22% |
| 2025-06-30 | $3.95 | $3.73 | $0.22 | 568,839.0 | -2.61% |
| 2025-06-27 | $4.06 | $3.75 | $0.3053 | 1,459,879.0 | -4.25% |
| 2025-06-26 | $4.25 | $3.83 | $0.425 | 822,143.0 | -1.48% |
| 2025-06-25 | $4.08 | $3.66 | $0.42 | 866,076.0 | +7.12% |
| 2025-06-24 | $3.85 | $3.71 | $0.145 | 670,794.0 | +2.99% |
| 2025-06-23 | $3.88 | $3.55 | $0.3254 | 941,988.0 | -5.64% |
| 2025-06-20 | $4.09 | $3.87 | $0.22 | 1,063,795.0 | -2.50% |
| 2025-06-18 | $4.12 | $3.89 | $0.23 | 749,211.0 | +2.56% |
| 2025-06-17 | $4.30 | $3.87 | $0.43 | 1,178,820.0 | -2.74% |
| 2025-06-16 | $4.03 | $3.75 | $0.28 | 462,725.0 | +3.35% |
| 2025-06-13 | $3.92 | $3.71 | $0.215 | 998,333.0 | -1.27% |
| 2025-06-12 | $4.10 | $3.87 | $0.2299 | 841,295.0 | -4.15% |
| 2025-06-11 | $4.23 | $4.02 | $0.21 | 770,459.0 | +0.99% |
| 2025-06-10 | $4.34 | $3.70 | $0.64 | 2,016,380.0 | +9.43% |
| 2025-06-09 | $3.83 | $3.50 | $0.325 | 1,103,543.0 | +0.27% |
| 2025-06-06 | $3.78 | $3.58 | $0.20 | 843,884.0 | +4.52% |
| 2025-06-05 | $3.62 | $3.37 | $0.245 | 606,546.0 | +0.85% |
| 2025-06-04 | $3.58 | $3.29 | $0.295 | 1,149,623.0 | +0.43% |
Terns Pharmaceuticals Inc-Aktien (TERN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Terns Pharmaceuticals Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TERN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Terns Pharmaceuticals Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Terns Pharmaceuticals Inc-Aktien (TERN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $4.39 | $3.67 | $0.725 | 2,280,643.0 | +15.82% |
| 2025-06 | $4.34 | $3.06 | $1.28 | 18,791,134.0 | +19.94% |
| 2025-05 | $3.62 | $2.65 | $0.965 | 15,992,486.0 | -5.76% |
| 2025-04 | $3.31 | $1.86 | $1.45 | 28,199,100.0 | +19.57% |
| 2025-03 | $3.77 | $2.75 | $1.02 | 19,231,381.0 | -25.20% |
| 2025-02 | $4.76 | $3.54 | $1.22 | 19,011,389.0 | -17.26% |
| 2025-01 | $5.95 | $4.17 | $1.79 | 28,430,956.0 | -19.49% |
Terns Pharmaceuticals Inc-Aktien (TERN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.46 | $5.40 | $2.06 | 38,568,955.0 | -11.38% |
| 2024-11 | $7.63 | $5.46 | $2.17 | 24,482,876.0 | -9.04% |
| 2024-10 | $8.46 | $6.40 | $2.06 | 30,082,468.0 | -17.75% |
| 2024-09 | $11.40 | $6.98 | $4.42 | 71,638,988.0 | +9.45% |
| 2024-08 | $8.44 | $6.41 | $2.03 | 21,415,705.0 | -1.68% |
| 2024-07 | $10.03 | $6.49 | $3.54 | 26,613,422.0 | +13.80% |
| 2024-06 | $8.41 | $5.72 | $2.69 | 29,998,559.0 | +13.31% |
| 2024-05 | $7.10 | $4.91 | $2.19 | 17,849,906.0 | +19.01% |
| 2024-04 | $7.35 | $4.32 | $3.03 | 19,064,680.0 | -23.02% |
| 2024-03 | $8.68 | $5.74 | $2.94 | 23,586,375.0 | -10.38% |
| 2024-02 | $8.37 | $4.90 | $3.47 | 13,082,889.0 | +41.31% |
| 2024-01 | $7.21 | $4.83 | $2.38 | 13,762,366.0 | -20.18% |
Terns Pharmaceuticals Inc-Aktien (TERN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.21 | $4.25 | $2.96 | 12,889,577.0 | +45.84% |
| 2023-11 | $5.41 | $3.26 | $2.15 | 7,481,763.0 | -15.40% |
| 2023-10 | $5.81 | $4.66 | $1.15 | 10,554,253.0 | +4.57% |
| 2023-09 | $5.65 | $4.60 | $1.05 | 10,768,822.0 | -4.55% |
| 2023-08 | $7.50 | $5.22 | $2.28 | 14,879,564.0 | -27.01% |
| 2023-07 | $8.75 | $6.75 | $2.00 | 12,518,319.0 | -17.49% |
| 2023-06 | $13.03 | $6.91 | $6.12 | 28,205,026.0 | -17.53% |
| 2023-05 | $13.51 | $9.72 | $3.79 | 11,434,780.0 | -18.70% |
| 2023-04 | $14.04 | $10.62 | $3.42 | 6,307,249.0 | +10.22% |
| 2023-03 | $12.42 | $8.56 | $3.86 | 9,540,070.0 | +16.88% |
| 2023-02 | $11.44 | $8.73 | $2.71 | 8,252,766.0 | +11.69% |
| 2023-01 | $10.67 | $7.42 | $3.25 | 3,167,326.0 | -10.90% |
0.68%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):