Tern PLC (TERNT)

TERNT
🏛️ Vereinigtes Königreich →
0.63
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 0.68 0.70 0.57 0.63 8.4M
2025-09-25 0.68 0.70 0.66 0.68 1.8M
2025-09-24 0.75 0.75 0.70 0.68 1.3M
2025-09-23 0.75 0.80 0.70 0.75 0.2M
2025-09-22 0.75 0.78 0.71 0.75 0.5M
2025-09-19 0.75 0.79 0.72 0.75 0.6M
2025-09-18 0.75 0.80 0.71 0.75 0.4M
2025-09-17 0.70 0.80 0.65 0.75 2.0M
2025-09-16 0.68 0.75 0.65 0.70 0.8M
2025-09-15 0.73 0.70 0.65 0.68 2.2M
2025-09-12 0.75 0.80 0.66 0.73 1.8M
2025-09-11 0.73 0.80 0.70 0.75 1.9M
2025-09-10 0.73 0.75 0.70 0.73 0.7M
2025-09-09 0.75 0.77 0.70 0.73 1.4M
2025-09-08 0.75 0.79 0.72 0.75 1.1M
2025-09-05 0.75 0.77 0.72 0.75 0.1M
2025-09-04 0.80 0.80 0.70 0.75 3.5M
2025-09-03 0.83 0.90 0.70 0.80 0.8M
2025-09-02 0.83 0.90 0.75 0.83 0.1M
2025-09-01 0.83 0.88 0.76 0.83 0.4M
2025-08-29 0.85 0.90 0.80 0.83 1.0M
2025-08-28 0.75 0.90 0.75 0.85 2.4M
2025-08-27 0.75 0.80 0.70 0.75 4.0M
2025-08-26 0.75 0.80 0.74 0.75 0.9M
2025-08-22 0.80 0.85 0.70 0.75 5.1M
2025-08-21 0.68 0.85 0.69 0.80 14.3M
2025-08-20 0.83 0.84 0.69 0.68 9.0M
2025-08-19 0.90 0.90 0.80 0.83 6.6M
2025-08-18 0.88 0.92 0.92 0.90 0.5M
2025-08-15 0.88 0.91 0.80 0.88 5.3M
2025-08-14 0.88 0.89 0.85 0.88 1.0M
2025-08-13 0.93 0.90 0.86 0.88 2.3M
2025-08-12 0.93 0.95 0.86 0.93 1.8M
2025-08-11 0.93 0.95 0.90 0.93 0.6M
2025-08-08 0.93 0.94 0.90 0.93 0.9M
2025-08-07 0.95 0.95 0.93 0.93 0.2M
2025-08-06 0.95 1.00 0.90 0.95 0.3M
2025-08-05 0.95 1.00 0.93 0.95 0.3M
2025-08-04 0.95 1.00 0.90 0.95 0.1M
2025-08-01 0.93 0.95 0.92 0.93 0.4M
2025-07-31 0.98 1.05 0.90 0.93 3.3M
2025-07-30 0.98 1.01 0.96 0.98 0.4M
2025-07-29 0.98 1.05 0.92 0.98 1.7M
2025-07-28 0.98 1.04 0.90 0.95 2.3M
2025-07-25 0.98 1.03 0.96 0.98 0.3M
2025-07-24 0.98 1.03 0.96 0.98 2.4M
2025-07-23 0.98 1.07 0.97 0.98 1.1M
2025-07-22 0.98 1.05 0.90 0.98 0.7M
2025-07-21 1.00 1.05 0.90 0.98 2.8M
2025-07-18 1.05 1.10 0.93 1.00 2.4M
2025-07-17 1.05 1.10 1.00 1.05 0.2M
2025-07-16 1.05 1.10 1.00 1.05 0.1M
2025-07-15 1.05 1.10 1.00 1.05 1.1M
2025-07-14 1.15 1.30 0.96 1.05 6.4M
2025-07-11 1.19 1.29 1.10 1.10 0.6M
2025-07-10 1.24 1.29 1.11 1.19 1.7M
2025-07-09 1.26 1.34 1.19 1.24 1.0M
2025-07-08 1.26 1.20 1.19 1.26 0.1M
2025-07-07 1.26 1.30 1.16 1.16 0.2M
2025-07-04 1.28 1.32 1.25 1.28 0.4M
2025-07-03 1.28 1.32 1.20 1.28 0.2M
2025-07-02 1.28 1.35 1.20 1.28 1.3M
2025-07-01 1.28 1.35 1.20 1.28 0.6M
2025-06-30 1.35 1.40 1.20 1.22 1.8M
2025-06-27 1.38 1.40 1.28 1.35 0.6M
2025-06-26 1.38 1.45 1.30 1.38 0.2M
2025-06-25 1.40 1.45 1.30 1.38 2.4M
2025-06-24 1.35 1.40 1.32 1.40 0.8M
2025-06-23 1.35 1.40 1.30 1.35 1.7M
2025-06-20 1.43 1.47 1.32 1.35 1.5M
2025-06-19 1.43 1.47 1.47 1.43 0.1M
2025-06-18 1.40 1.50 1.30 1.43 2.6M
2025-06-17 1.45 1.50 1.37 1.40 0.5M
2025-06-16 1.45 1.48 1.38 1.45 1.7M
2025-06-13 1.50 1.59 1.41 1.45 2.6M
2025-06-12 1.50 1.60 1.40 1.50 0.9M
2025-06-11 1.65 1.77 1.50 1.50 7.9M
2025-06-10 1.50 1.70 1.40 1.65 2.4M
2025-06-09 1.58 1.59 1.41 1.50 2.2M
2025-06-06 1.70 1.71 1.50 1.58 7.4M
2025-06-05 1.85 1.90 1.52 1.80 12.6M
2025-06-04 1.98 2.05 1.90 1.98 2.5M
2025-06-03 2.10 2.20 1.95 1.98 2.5M
2025-06-02 2.05 2.18 1.87 2.10 7.4M
2025-05-30 1.95 2.14 2.00 2.05 9.0M
2025-05-29 1.85 2.10 1.80 1.95 12.5M
2025-05-28 1.75 1.92 1.73 1.85 8.4M
2025-05-27 1.63 1.78 1.65 1.75 5.9M
2025-05-23 1.45 1.60 1.43 1.60 5.4M
2025-05-22 1.45 1.50 1.38 1.45 1.0M
2025-05-21 1.40 1.50 1.40 1.45 3.6M
2025-05-20 1.30 1.47 1.20 1.40 1.7M
2025-05-19 1.35 1.40 1.23 1.30 1.6M
2025-05-16 1.35 1.40 1.32 1.35 1.6M
2025-05-15 1.25 1.40 1.25 1.35 3.0M
2025-05-14 1.15 1.30 1.10 1.25 5.5M
2025-05-13 1.23 1.20 1.10 1.15 0.9M
2025-05-12 1.25 1.30 1.15 1.23 1.3M
2025-05-09 1.15 1.30 1.10 1.25 1.9M
2025-05-08 1.08 1.21 1.05 1.15 2.5M
2025-05-07 1.08 1.10 1.05 1.08 1.9M
2025-05-06 1.08 1.10 1.05 1.08 3.5M
2025-05-02 1.10 1.18 1.07 1.10 0.9M
2025-05-01 1.10 1.15 1.05 1.10 0.4M
2025-04-30 1.13 1.20 1.05 1.13 0.2M
2025-04-29 1.13 1.20 1.05 1.13 0.6M
2025-04-28 1.13 1.16 1.09 1.13 0.4M
2025-04-25 1.13 1.20 1.16 1.13 0.1M
2025-04-24 1.13 1.20 1.09 1.13 0.4M
2025-04-23 1.13 1.20 1.05 1.13 1.8M
2025-04-22 1.13 1.20 1.05 1.13 1.3M
2025-04-17 1.18 1.25 1.05 1.13 3.5M
2025-04-16 1.37 1.42 1.34 1.42 1.0M
2025-04-15 1.40 1.44 1.33 1.37 2.2M
2025-04-14 1.37 1.46 1.34 1.40 2.1M
2025-04-11 1.42 1.47 1.33 1.42 3.6M
2025-04-10 1.35 1.50 1.33 1.42 5.5M
2025-04-09 1.28 1.54 1.30 1.38 10.5M
2025-04-08 1.18 1.40 1.25 1.30 9.3M
2025-04-07 1.18 1.25 1.10 1.18 8.6M
2025-04-04 1.15 1.25 1.12 1.18 9.1M
2025-04-03 1.15 1.14 1.14 1.15 0.2M
2025-04-02 1.15 1.20 1.10 1.15 0.3M
2025-04-01 1.18 1.20 1.13 1.20 1.5M
2025-03-31 1.20 1.20 1.15 1.18 2.2M
2025-03-28 1.20 1.22 1.16 1.20 0.7M
2025-03-27 1.20 1.19 1.15 1.20 1.1M
2025-03-26 1.20 1.25 1.15 1.20 1.0M
2025-03-25 1.20 1.25 1.15 1.25 0.2M
2025-03-24 1.20 1.20 1.17 1.20 0.4M
2025-03-21 1.20 1.23 1.17 1.20 5.4M
2025-03-20 1.20 1.24 1.17 1.20 1.5M
2025-03-19 1.20 1.22 1.15 1.20 1.5M
2025-03-18 1.20 1.23 1.15 1.20 2.6M
2025-03-17 1.20 1.22 1.15 1.20 4.8M
2025-03-14 1.20 1.21 1.15 1.20 0.8M
2025-03-13 1.20 1.22 1.19 1.20 0.5M
2025-03-12 1.23 1.25 1.16 1.20 2.2M
2025-03-11 1.25 1.39 1.21 1.23 10.5M
2025-03-10 1.15 1.25 1.13 1.20 5.3M
2025-03-07 1.15 1.17 1.11 1.15 0.1M
2025-03-06 1.15 1.17 1.11 1.15 0.3M
2025-03-05 1.15 1.16 1.10 1.15 0.5M
2025-03-04 1.15 1.17 1.10 1.15 0.7M
2025-03-03 1.15 1.17 1.10 1.15 1.2M
2025-02-28 1.20 1.23 1.11 1.15 3.3M
2025-02-27 1.20 1.25 1.15 1.20 0.6M
2025-02-26 1.23 1.25 1.10 1.20 0.9M
2025-02-25 1.23 1.24 1.20 1.23 0.4M
2025-02-24 1.23 1.25 1.20 1.25 1.1M
2025-02-21 1.20 1.25 1.18 1.23 3.4M
2025-02-20 1.33 1.30 1.25 1.28 2.1M
2025-02-19 1.33 1.33 1.25 1.33 1.2M
2025-02-18 1.33 1.34 1.32 1.33 0.2M
2025-02-17 1.28 1.35 1.27 1.33 3.7M
2025-02-14 1.33 1.35 1.26 1.28 1.0M
2025-02-13 1.35 1.38 1.30 1.33 0.8M
2025-02-12 1.40 1.45 1.31 1.35 3.8M
2025-02-11 1.40 1.45 1.35 1.40 1.2M
2025-02-10 1.45 1.45 1.34 1.40 2.4M
2025-02-07 1.45 1.50 1.40 1.45 1.1M
2025-02-06 1.50 1.60 1.40 1.45 2.6M
2025-02-05 1.50 1.60 1.40 1.50 0.6M
2025-02-04 1.60 1.70 1.40 1.50 4.4M
2025-02-03 1.63 1.70 1.52 1.60 1.9M
2025-01-31 1.65 1.70 1.55 1.63 1.7M
2025-01-30 1.70 1.71 1.60 1.65 2.7M
2025-01-29 1.63 1.76 1.65 1.70 2.1M
2025-01-28 1.73 1.80 1.55 1.55 4.0M
2025-01-27 1.78 1.80 1.66 1.73 1.8M
2025-01-24 1.70 1.88 1.60 1.78 14.5M
2025-01-23 1.65 1.78 1.60 1.70 3.9M
2025-01-22 1.73 1.80 1.60 1.65 6.4M
2025-01-21 1.48 1.90 1.45 1.73 16.5M
2025-01-20 1.48 1.55 1.40 1.48 5.1M
2025-01-17 1.40 1.75 1.41 1.52 33.4M
2025-01-16 1.38 1.45 1.37 1.40 3.5M
2025-01-15 1.35 1.40 1.35 1.38 2.3M
2025-01-14 1.30 1.40 1.34 1.35 5.4M
2025-01-13 1.33 1.38 1.29 1.30 5.7M
2025-01-10 1.45 1.50 1.30 1.33 4.4M
2025-01-09 1.35 1.50 1.34 1.45 4.9M
2025-01-08 1.28 1.40 1.35 1.35 1.5M
2025-01-07 1.28 1.35 1.26 1.28 0.3M
2025-01-06 1.35 1.35 1.23 1.28 2.6M
2025-01-03 1.40 1.40 1.32 1.35 1.5M
2025-01-02 1.40 1.45 1.35 1.40 0.2M