1,032€
4,14%
Echtzeit-Aktienkurs Heron Therapeutics
Bid:
Ask:
Aktienkurse zur Heron Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,02 | 1,07 | 1,02 | 1,05 | 5,95% | 4.081,00 |
| 21.11.2024 | 1,05 | 1,08 | 0,99 | 0,99 | -4,53% | 460,00 |
| 20.11.2024 | 1,11 | 1,11 | 1,04 | 1,04 | -9,74% | 2.345,00 |
| 19.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 6,38% | 500,00 |
| 18.11.2024 | 1,16 | 1,16 | 1,08 | 1,08 | -1,99% | 5.450,00 |
| 15.11.2024 | 1,19 | 1,20 | 1,10 | 1,10 | -11,12% | 18.050,00 |
| 14.11.2024 | 1,14 | 1,24 | 1,11 | 1,24 | 3,42% | 8.376,00 |
| 13.11.2024 | 1,24 | 1,28 | 1,20 | 1,20 | -1,64% | 4.700,00 |
| 12.11.2024 | 1,84 | 2,10 | 1,22 | 1,22 | -30,41% | 22.482,00 |
| 11.11.2024 | 1,66 | 1,99 | 1,66 | 1,75 | 7,05% | 13.582,00 |
| 08.11.2024 | 1,64 | 1,69 | 1,60 | 1,64 | -3,79% | - |
| 07.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,35% | 230,00 |
| 06.11.2024 | 1,68 | 1,72 | 1,65 | 1,66 | 2,94% | - |
| 05.11.2024 | 1,64 | 1,65 | 1,56 | 1,62 | -2,09% | - |
| 04.11.2024 | 1,61 | 1,65 | 1,60 | 1,65 | 0,73% | 5.552,00 |
| 01.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,12% | 16,00 |
| 31.10.2024 | 1,68 | 1,68 | 1,64 | 1,64 | 2,83% | 750,00 |
| 30.10.2024 | 1,64 | 1,64 | 1,59 | 1,59 | -3,58% | 3.430,00 |
| 29.10.2024 | 1,77 | 1,79 | 1,64 | 1,65 | -6,81% | - |
| 28.10.2024 | 1,72 | 1,84 | 1,71 | 1,77 | 7,96% | - |
| 25.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,55% | 200,00 |
| 24.10.2024 | 1,67 | 1,69 | 1,60 | 1,65 | 0,55% | - |
| 23.10.2024 | 1,69 | 1,69 | 1,64 | 1,64 | 4,53% | 1.445,00 |
| 22.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -5,99% | 800,00 |
| 21.10.2024 | 1,62 | 1,67 | 1,60 | 1,67 | 2,14% | - |
| 18.10.2024 | 1,68 | 1,71 | 1,62 | 1,63 | -3,06% | - |
| 17.10.2024 | 1,72 | 1,73 | 1,67 | 1,69 | -5,42% | - |
| 16.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 7,48% | 800,00 |
| 15.10.2024 | 1,65 | 1,68 | 1,61 | 1,66 | 3,11% | - |
| 14.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,39% | 100,00 |
| 11.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -4,97% | 1.303,00 |
| 10.10.2024 | 1,70 | 1,75 | 1,67 | 1,67 | -2,11% | - |
| 09.10.2024 | 1,75 | 1,79 | 1,70 | 1,71 | -2,77% | - |
| 08.10.2024 | 1,78 | 1,90 | 1,74 | 1,75 | -10,40% | - |
| 07.10.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,08% | 45,00 |
| 04.10.2024 | 1,88 | 1,95 | 1,87 | 1,94 | 2,90% | - |
| 03.10.2024 | 1,89 | 1,92 | 1,85 | 1,88 | 2,81% | - |
| 02.10.2024 | 1,78 | 1,83 | 1,78 | 1,83 | 3,74% | 1.401,00 |
| 01.10.2024 | 1,81 | 1,81 | 1,76 | 1,76 | -1,56% | 16,00 |
| 30.09.2024 | 1,78 | 1,87 | 1,76 | 1,79 | -1,43% | - |
| 27.09.2024 | 1,87 | 1,87 | 1,82 | 1,82 | 2,13% | 580,00 |
| 26.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 3,25% | 11.039,00 |
| 25.09.2024 | 1,86 | 1,86 | 1,71 | 1,72 | 3,11% | 1.650,00 |
| 24.09.2024 | 1,78 | 1,78 | 1,67 | 1,67 | -7,11% | 1.700,00 |
| 23.09.2024 | 1,92 | 1,92 | 1,73 | 1,80 | -1,77% | 5.642,00 |
| 20.09.2024 | 1,81 | 1,90 | 1,73 | 1,83 | -3,20% | - |
| 19.09.2024 | 1,79 | 1,91 | 1,79 | 1,89 | 9,17% | 4.460,00 |
| 18.09.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 0,81% | 600,00 |
| 17.09.2024 | 1,67 | 1,72 | 1,67 | 1,72 | 3,30% | 1.085,00 |
| 16.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,22% | 3.500,00 |
| 13.09.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -0,90% | 3.000,00 |
| 12.09.2024 | 1,63 | 1,66 | 1,63 | 1,66 | 0,00% | 17.708,00 |
| 11.09.2024 | 1,63 | 1,66 | 1,63 | 1,66 | 0,00% | 7.547,00 |
| 10.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | 47,00 |
| 09.09.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 1,91% | 5.500,00 |
| 06.09.2024 | 1,62 | 1,67 | 1,57 | 1,62 | 1,76% | - |
| 05.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,13% | 2.000,00 |
| 04.09.2024 | 1,56 | 1,64 | 1,55 | 1,59 | -0,99% | - |
| 03.09.2024 | 1,63 | 1,63 | 1,58 | 1,61 | -6,34% | 1.939,00 |
| 02.09.2024 | 1,77 | 1,77 | 1,72 | 1,72 | -1,38% | 18,00 |
| 30.08.2024 | 1,74 | 1,78 | 1,69 | 1,74 | -0,29% | - |
| 29.08.2024 | 1,74 | 1,81 | 1,72 | 1,75 | 0,34% | - |
| 28.08.2024 | 1,73 | 1,79 | 1,70 | 1,74 | 1,13% | - |
| 27.08.2024 | 1,74 | 1,77 | 1,67 | 1,72 | 0,03% | - |
| 26.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,98% | 50,00 |
| 23.08.2024 | 1,68 | 1,76 | 1,68 | 1,74 | 0,52% | - |
| 22.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,57% | 500,00 |
| 21.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 5,47% | 500,00 |
| 20.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -4,60% | 2.500,00 |
| 19.08.2024 | 1,75 | 1,80 | 1,69 | 1,78 | 0,62% | - |
| 16.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,08% | 1.700,00 |
| 15.08.2024 | 1,71 | 1,84 | 1,71 | 1,77 | 4,26% | - |
| 14.08.2024 | 1,80 | 1,80 | 1,70 | 1,70 | -10,43% | 3.740,00 |
| 13.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,73% | 737,00 |
| 12.08.2024 | 1,81 | 1,91 | 1,81 | 1,91 | 0,63% | 4.100,00 |
| 09.08.2024 | 1,98 | 1,98 | 1,90 | 1,90 | -5,85% | 732,00 |
| 08.08.2024 | 1,95 | 2,05 | 1,95 | 2,02 | 13,12% | 3.550,00 |
| 07.08.2024 | 2,45 | 2,52 | 1,78 | 1,78 | -27,71% | 18.144,00 |
| 06.08.2024 | 2,47 | 2,53 | 2,47 | 2,47 | 2,62% | 1.950,00 |
| 05.08.2024 | 2,48 | 2,48 | 2,17 | 2,41 | -8,56% | - |
| 02.08.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 1,31% | 70,00 |
| 01.08.2024 | 2,79 | 2,80 | 2,60 | 2,60 | -0,54% | 1.213,00 |
| 31.07.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,11% | 100,00 |
| 30.07.2024 | 2,71 | 2,77 | 2,60 | 2,61 | -8,32% | - |
| 29.07.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -1,86% | 3.550,00 |
| 26.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,75% | 200,00 |
| 25.07.2024 | 2,91 | 2,95 | 2,83 | 2,85 | -1,96% | - |
| 24.07.2024 | 2,92 | 2,96 | 2,82 | 2,91 | -2,71% | - |
| 23.07.2024 | 2,89 | 2,99 | 2,89 | 2,99 | 0,40% | 6.190,00 |
| 22.07.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -2,68% | 1.680,00 |
| 19.07.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,03% | 160,00 |
| 18.07.2024 | 3,29 | 3,36 | 3,06 | 3,06 | -8,08% | - |
| 17.07.2024 | 3,36 | 3,36 | 3,33 | 3,33 | 3,03% | 3.271,00 |
| 16.07.2024 | 3,09 | 3,23 | 3,09 | 3,23 | 9,34% | 410,00 |
| 15.07.2024 | 2,94 | 3,11 | 2,94 | 2,96 | -2,12% | 3.355,00 |
| 12.07.2024 | 3,05 | 3,05 | 3,00 | 3,02 | -1,63% | 1.850,00 |
| 11.07.2024 | 2,76 | 3,07 | 2,76 | 3,07 | 15,07% | 4.870,00 |
| 10.07.2024 | 2,70 | 2,70 | 2,67 | 2,67 | -1,19% | 3.400,00 |
| 09.07.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,28% | 150,00 |
| 08.07.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,87% | 500,00 |