1,507€
-0,46%
Echtzeit-Aktienkurs Heron Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Heron Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,52 | 1,54 | 1,45 | 1,51 | -0,07% | - |
| 20.12.2024 | 1,48 | 1,55 | 1,37 | 1,51 | 1,34% | 10.995,00 |
| 19.12.2024 | 1,52 | 1,56 | 1,43 | 1,49 | -3,18% | - |
| 18.12.2024 | 1,57 | 1,59 | 1,47 | 1,54 | -2,47% | - |
| 17.12.2024 | 1,61 | 1,62 | 1,52 | 1,58 | -2,17% | - |
| 16.12.2024 | 1,51 | 1,62 | 1,46 | 1,62 | 4,80% | - |
| 13.12.2024 | 1,52 | 1,55 | 1,46 | 1,54 | -0,39% | - |
| 12.12.2024 | 1,61 | 1,63 | 1,52 | 1,55 | -4,92% | - |
| 11.12.2024 | 1,66 | 1,68 | 1,56 | 1,63 | -3,10% | - |
| 10.12.2024 | 1,66 | 1,79 | 1,59 | 1,68 | 0,24% | - |
| 09.12.2024 | 1,52 | 1,69 | 1,47 | 1,68 | 8,77% | - |
| 06.12.2024 | 1,61 | 1,63 | 1,51 | 1,54 | -5,06% | - |
| 05.12.2024 | 1,54 | 1,71 | 1,14 | 1,62 | 4,17% | - |
| 04.12.2024 | 2,15 | 2,58 | 1,41 | 1,56 | 37,91% | 18.900,00 |
| 03.12.2024 | 1,15 | 1,20 | 1,08 | 1,13 | -2,59% | - |
| 02.12.2024 | 1,13 | 1,19 | 1,08 | 1,16 | 2,75% | - |
| 29.11.2024 | 1,10 | 1,15 | 1,09 | 1,13 | 2,17% | - |
| 28.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,82% | - |
| 27.11.2024 | 1,05 | 1,12 | 1,03 | 1,10 | 4,68% | - |
| 26.11.2024 | 1,09 | 1,12 | 1,03 | 1,05 | -3,77% | - |
| 25.11.2024 | 1,03 | 1,11 | 1,01 | 1,09 | 5,13% | 1.200,00 |
| 22.11.2024 | 1,03 | 1,06 | 1,02 | 1,03 | 2,58% | - |
| 21.11.2024 | 1,06 | 1,08 | 1,00 | 1,01 | -5,71% | - |
| 20.11.2024 | 1,11 | 1,14 | 1,05 | 1,07 | -4,55% | - |
| 19.11.2024 | 1,11 | 1,14 | 1,06 | 1,12 | 1,73% | - |
| 18.11.2024 | 1,15 | 1,16 | 1,07 | 1,10 | -3,08% | - |
| 15.11.2024 | 1,17 | 1,19 | 1,10 | 1,14 | -4,14% | - |
| 14.11.2024 | 1,15 | 1,28 | 1,12 | 1,19 | 2,86% | 40.000,00 |
| 13.11.2024 | 1,22 | 1,28 | 1,12 | 1,15 | -4,32% | 20,00 |
| 12.11.2024 | 1,80 | 2,05 | 0,96 | 1,20 | -30,16% | 1.720,00 |
| 11.11.2024 | 1,65 | 1,87 | 1,64 | 1,72 | 5,19% | 4.000,00 |
| 08.11.2024 | 1,64 | 1,69 | 1,60 | 1,64 | 0,18% | - |
| 07.11.2024 | 1,68 | 1,72 | 1,63 | 1,64 | -2,27% | - |
| 06.11.2024 | 1,68 | 1,73 | 1,65 | 1,67 | 3,46% | - |
| 05.11.2024 | 1,61 | 1,66 | 1,56 | 1,62 | -0,98% | - |
| 04.11.2024 | 1,63 | 1,70 | 1,61 | 1,63 | 0,74% | - |
| 01.11.2024 | 1,61 | 1,67 | 1,61 | 1,62 | -0,49% | - |
| 31.10.2024 | 1,66 | 1,68 | 1,57 | 1,63 | -3,32% | - |
| 30.10.2024 | 1,64 | 1,70 | 1,60 | 1,69 | 2,62% | - |
| 29.10.2024 | 1,77 | 1,79 | 1,64 | 1,64 | -8,21% | - |
| 28.10.2024 | 1,73 | 1,85 | 1,69 | 1,79 | 4,01% | - |
| 25.10.2024 | 1,65 | 1,75 | 1,63 | 1,72 | 4,24% | - |
| 24.10.2024 | 1,67 | 1,69 | 1,61 | 1,65 | -1,49% | - |
| 23.10.2024 | 1,62 | 1,70 | 1,61 | 1,68 | 1,82% | - |
| 22.10.2024 | 1,67 | 1,67 | 1,58 | 1,65 | -1,50% | - |
| 21.10.2024 | 1,62 | 1,67 | 1,60 | 1,67 | 2,70% | - |
| 18.10.2024 | 1,68 | 1,71 | 1,63 | 1,63 | -3,61% | - |
| 17.10.2024 | 1,73 | 1,74 | 1,67 | 1,69 | -2,37% | - |
| 16.10.2024 | 1,66 | 1,77 | 1,63 | 1,73 | 4,16% | - |
| 15.10.2024 | 1,65 | 1,68 | 1,59 | 1,66 | 0,73% | - |
| 14.10.2024 | 1,68 | 1,70 | 1,59 | 1,65 | -1,90% | - |
| 11.10.2024 | 1,67 | 1,68 | 1,30 | 1,68 | 0,54% | - |
| 10.10.2024 | 1,70 | 1,76 | 1,67 | 1,67 | -2,11% | - |
| 09.10.2024 | 1,72 | 1,79 | 1,70 | 1,71 | -2,79% | - |
| 08.10.2024 | 1,79 | 1,81 | 1,74 | 1,76 | -2,06% | - |
| 07.10.2024 | 1,94 | 1,96 | 1,78 | 1,79 | -7,72% | - |
| 04.10.2024 | 1,89 | 1,95 | 1,88 | 1,94 | 2,48% | - |
| 03.10.2024 | 1,89 | 1,92 | 1,85 | 1,90 | -0,63% | - |
| 02.10.2024 | 1,80 | 1,94 | 1,78 | 1,91 | 5,18% | - |
| 01.10.2024 | 1,79 | 1,82 | 1,76 | 1,81 | 1,06% | - |
| 30.09.2024 | 1,78 | 1,87 | 1,76 | 1,80 | 0,28% | - |
| 27.09.2024 | 1,84 | 1,91 | 1,78 | 1,79 | -2,77% | - |
| 26.09.2024 | 1,71 | 1,87 | 1,70 | 1,84 | 7,98% | - |
| 25.09.2024 | 1,74 | 1,96 | 1,68 | 1,71 | -3,18% | - |
| 24.09.2024 | 1,78 | 1,81 | 1,64 | 1,76 | -1,07% | - |
| 23.09.2024 | 1,88 | 1,94 | 1,75 | 1,78 | -3,37% | 1.700,00 |
| 20.09.2024 | 1,78 | 1,90 | 1,73 | 1,84 | 2,39% | - |
| 19.09.2024 | 1,78 | 1,90 | 1,76 | 1,80 | 2,57% | - |
| 18.09.2024 | 1,72 | 1,82 | 1,67 | 1,75 | 2,21% | - |
| 17.09.2024 | 1,66 | 1,77 | 1,64 | 1,72 | 4,51% | - |
| 16.09.2024 | 1,69 | 1,73 | 1,64 | 1,64 | -2,61% | - |
| 13.09.2024 | 1,66 | 1,69 | 1,64 | 1,69 | 1,57% | - |
| 12.09.2024 | 1,65 | 1,68 | 1,61 | 1,66 | 1,22% | - |
| 11.09.2024 | 1,64 | 1,70 | 1,61 | 1,64 | -1,03% | - |
| 10.09.2024 | 1,61 | 1,68 | 1,61 | 1,66 | 0,67% | - |
| 09.09.2024 | 1,63 | 1,72 | 1,61 | 1,65 | 0,98% | - |
| 06.09.2024 | 1,62 | 1,67 | 1,57 | 1,63 | 0,12% | - |
| 05.09.2024 | 1,57 | 1,64 | 1,56 | 1,63 | 2,07% | - |
| 04.09.2024 | 1,56 | 1,65 | 1,56 | 1,60 | 1,98% | - |
| 03.09.2024 | 1,72 | 1,77 | 1,55 | 1,56 | -10,32% | - |
| 02.09.2024 | 1,75 | 1,75 | 1,74 | 1,74 | 0,00% | - |
| 30.08.2024 | 1,75 | 1,79 | 1,69 | 1,74 | 1,34% | - |
| 29.08.2024 | 1,74 | 1,81 | 1,72 | 1,72 | -1,26% | - |
| 28.08.2024 | 1,73 | 1,79 | 1,71 | 1,74 | 1,10% | - |
| 27.08.2024 | 1,76 | 1,78 | 1,67 | 1,72 | -3,20% | - |
| 26.08.2024 | 1,74 | 1,79 | 1,74 | 1,78 | 2,36% | - |
| 23.08.2024 | 1,69 | 1,76 | 1,69 | 1,74 | 3,45% | - |
| 22.08.2024 | 1,78 | 1,80 | 1,68 | 1,68 | -5,19% | - |
| 21.08.2024 | 1,70 | 1,79 | 1,70 | 1,77 | 4,54% | - |
| 20.08.2024 | 1,80 | 1,81 | 1,68 | 1,70 | -4,93% | - |
| 19.08.2024 | 1,72 | 1,80 | 1,69 | 1,79 | 2,06% | - |
| 16.08.2024 | 1,78 | 1,81 | 1,72 | 1,75 | -1,46% | - |
| 15.08.2024 | 1,71 | 1,84 | 1,71 | 1,78 | 5,22% | - |
| 14.08.2024 | 1,86 | 1,89 | 1,67 | 1,69 | -8,96% | - |
| 13.08.2024 | 1,88 | 1,91 | 1,83 | 1,85 | -1,54% | - |
| 12.08.2024 | 1,83 | 1,96 | 1,78 | 1,88 | 3,92% | - |
| 09.08.2024 | 1,96 | 1,97 | 1,79 | 1,81 | -7,55% | - |
| 08.08.2024 | 1,86 | 2,03 | 1,81 | 1,96 | 7,11% | - |
| 07.08.2024 | 2,52 | 2,55 | 1,73 | 1,83 | -25,35% | - |
| 06.08.2024 | 2,45 | 2,61 | 2,38 | 2,45 | 1,79% | - |