2,147$
-3,72%
Echtzeit-Aktienkurs Heron Therapeutics
Bid:
Ask:
Aktienkurse zur Heron Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,18 | 2,22 | 2,13 | 2,14 | -4,04% | 1.021.704,00 |
| 02.04.2025 | 2,10 | 2,28 | 2,07 | 2,23 | 5,69% | 972.702,00 |
| 01.04.2025 | 2,18 | 2,20 | 2,10 | 2,11 | -3,65% | 1.044.270,00 |
| 31.03.2025 | 2,20 | 2,23 | 2,12 | 2,19 | -3,10% | 1.242.175,00 |
| 28.03.2025 | 2,33 | 2,33 | 2,22 | 2,26 | -2,16% | 632.303,00 |
| 27.03.2025 | 2,27 | 2,35 | 2,26 | 2,31 | 0,87% | 752.085,00 |
| 26.03.2025 | 2,35 | 2,38 | 2,27 | 2,29 | -2,55% | 707.340,00 |
| 25.03.2025 | 2,42 | 2,43 | 2,32 | 2,35 | -3,29% | 819.128,00 |
| 24.03.2025 | 2,41 | 2,46 | 2,37 | 2,43 | 2,10% | 1.474.903,00 |
| 21.03.2025 | 2,38 | 2,43 | 2,32 | 2,38 | -0,83% | 1.468.846,00 |
| 20.03.2025 | 2,41 | 2,45 | 2,36 | 2,40 | -2,04% | 984.782,00 |
| 19.03.2025 | 2,49 | 2,56 | 2,41 | 2,45 | -1,21% | 2.175.923,00 |
| 18.03.2025 | 2,35 | 2,55 | 2,33 | 2,48 | 3,77% | 2.305.404,00 |
| 17.03.2025 | 2,32 | 2,53 | 2,29 | 2,39 | 3,02% | 2.257.285,00 |
| 14.03.2025 | 2,38 | 2,50 | 2,30 | 2,32 | 0,00% | 1.490.265,00 |
| 13.03.2025 | 2,40 | 2,42 | 2,25 | 2,32 | -3,73% | 1.029.168,00 |
| 12.03.2025 | 2,31 | 2,45 | 2,29 | 2,41 | 5,24% | 1.760.374,00 |
| 11.03.2025 | 2,22 | 2,32 | 2,12 | 2,29 | 3,15% | 2.031.038,00 |
| 10.03.2025 | 2,37 | 2,42 | 2,21 | 2,22 | -7,11% | 1.905.719,00 |
| 07.03.2025 | 2,37 | 2,45 | 2,33 | 2,39 | 0,42% | 1.532.771,00 |
| 06.03.2025 | 2,40 | 2,47 | 2,31 | 2,38 | -0,83% | 2.531.254,00 |
| 05.03.2025 | 2,54 | 2,68 | 2,37 | 2,40 | -5,88% | 3.869.892,00 |
| 04.03.2025 | 2,20 | 2,57 | 2,16 | 2,55 | 13,84% | 2.710.838,00 |
| 03.03.2025 | 2,42 | 2,48 | 2,21 | 2,24 | -9,31% | 3.237.626,00 |
| 28.02.2025 | 1,98 | 2,47 | 1,98 | 2,47 | 20,49% | 6.650.119,00 |
| 27.02.2025 | 1,89 | 2,18 | 1,84 | 2,05 | 19,88% | 11.203.599,00 |
| 26.02.2025 | 1,72 | 1,83 | 1,69 | 1,71 | 1,18% | 4.672.303,00 |
| 25.02.2025 | 1,79 | 1,80 | 1,65 | 1,69 | -4,79% | 1.435.095,00 |
| 24.02.2025 | 1,73 | 1,80 | 1,69 | 1,78 | 2,60% | 984.446,00 |
| 21.02.2025 | 1,75 | 1,77 | 1,71 | 1,73 | 0,58% | 1.153.027,00 |
| 20.02.2025 | 1,70 | 1,74 | 1,68 | 1,72 | 1,78% | 1.023.555,00 |
| 19.02.2025 | 1,70 | 1,73 | 1,63 | 1,69 | -1,74% | 1.055.817,00 |
| 18.02.2025 | 1,76 | 1,83 | 1,71 | 1,72 | -3,58% | 1.038.798,00 |
| 17.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,21% | - |
| 14.02.2025 | 1,65 | 1,81 | 1,64 | 1,78 | 7,88% | 1.155.617,00 |
| 13.02.2025 | 1,66 | 1,69 | 1,62 | 1,65 | -0,60% | 880.897,00 |
| 12.02.2025 | 1,63 | 1,70 | 1,60 | 1,66 | 0,00% | 966.255,00 |
| 11.02.2025 | 1,64 | 1,72 | 1,64 | 1,66 | 0,00% | 940.450,00 |
| 10.02.2025 | 1,75 | 1,75 | 1,66 | 1,66 | -4,60% | 1.075.700,00 |
| 07.02.2025 | 1,79 | 1,80 | 1,72 | 1,74 | -2,79% | 1.125.338,00 |
| 06.02.2025 | 1,80 | 1,91 | 1,78 | 1,79 | -3,24% | 651.613,00 |
| 05.02.2025 | 1,80 | 1,86 | 1,78 | 1,85 | 2,21% | 818.227,00 |
| 04.02.2025 | 1,68 | 1,83 | 1,68 | 1,81 | 7,10% | 977.523,00 |
| 03.02.2025 | 1,67 | 1,74 | 1,66 | 1,69 | -0,59% | 1.453.101,00 |
| 31.01.2025 | 1,73 | 1,78 | 1,70 | 1,70 | -1,73% | 1.126.280,00 |
| 30.01.2025 | 1,68 | 1,78 | 1,68 | 1,73 | 3,59% | 1.044.431,00 |
| 29.01.2025 | 1,75 | 1,81 | 1,64 | 1,67 | -7,22% | 2.658.249,00 |
| 28.01.2025 | 1,78 | 1,86 | 1,76 | 1,80 | -0,55% | 1.223.432,00 |
| 27.01.2025 | 1,82 | 1,92 | 1,79 | 1,81 | -1,09% | 1.858.567,00 |
| 24.01.2025 | 1,75 | 1,85 | 1,75 | 1,83 | 3,98% | 1.348.205,00 |
| 23.01.2025 | 1,63 | 1,77 | 1,62 | 1,76 | 7,98% | 1.693.573,00 |
| 22.01.2025 | 1,63 | 1,66 | 1,59 | 1,63 | 0,00% | 909.592,00 |
| 21.01.2025 | 1,64 | 1,71 | 1,61 | 1,63 | 0,00% | 1.484.677,00 |
| 17.01.2025 | 1,59 | 1,65 | 1,59 | 1,63 | 3,82% | 1.514.670,00 |
| 16.01.2025 | 1,53 | 1,59 | 1,51 | 1,57 | 3,29% | 1.484.145,00 |
| 15.01.2025 | 1,50 | 1,54 | 1,48 | 1,52 | 3,40% | 809.148,00 |
| 14.01.2025 | 1,57 | 1,58 | 1,46 | 1,47 | -4,55% | 1.308.873,00 |
| 13.01.2025 | 1,52 | 1,55 | 1,48 | 1,54 | -0,65% | 1.008.797,00 |
| 10.01.2025 | 1,60 | 1,60 | 1,52 | 1,55 | -3,13% | 1.099.167,00 |
| 08.01.2025 | 1,68 | 1,69 | 1,60 | 1,60 | -5,33% | 972.142,00 |
| 07.01.2025 | 1,77 | 1,81 | 1,68 | 1,69 | -5,59% | 2.142.088,00 |
| 06.01.2025 | 1,64 | 1,83 | 1,64 | 1,79 | 7,83% | 2.436.599,00 |
| 03.01.2025 | 1,58 | 1,71 | 1,58 | 1,66 | 3,75% | 1.300.112,00 |
| 02.01.2025 | 1,56 | 1,65 | 1,53 | 1,60 | 4,58% | 1.978.249,00 |
| 31.12.2024 | 1,49 | 1,55 | 1,49 | 1,53 | 1,32% | 1.685.866,00 |
| 30.12.2024 | 1,53 | 1,56 | 1,48 | 1,51 | -2,58% | 1.637.665,00 |
| 27.12.2024 | 1,58 | 1,63 | 1,51 | 1,55 | -3,13% | 1.806.038,00 |
| 26.12.2024 | 1,58 | 1,60 | 1,50 | 1,60 | 1,27% | 1.709.999,00 |
| 24.12.2024 | 1,60 | 1,61 | 1,56 | 1,58 | -1,25% | 702.972,00 |
| 23.12.2024 | 1,54 | 1,62 | 1,53 | 1,60 | 1,27% | 1.496.423,00 |
| 20.12.2024 | 1,48 | 1,62 | 1,46 | 1,58 | 3,27% | 2.570.513,00 |
| 19.12.2024 | 1,61 | 1,61 | 1,49 | 1,53 | -3,77% | 2.035.585,00 |
| 18.12.2024 | 1,66 | 1,67 | 1,52 | 1,59 | -3,64% | 3.116.650,00 |
| 17.12.2024 | 1,68 | 1,70 | 1,60 | 1,65 | -1,79% | 2.233.935,00 |
| 16.12.2024 | 1,61 | 1,70 | 1,60 | 1,68 | 5,00% | 1.995.204,00 |
| 13.12.2024 | 1,63 | 1,63 | 1,53 | 1,60 | 0,00% | 2.341.724,00 |
| 12.12.2024 | 1,66 | 1,70 | 1,60 | 1,60 | -5,33% | 1.759.177,00 |
| 11.12.2024 | 1,77 | 1,88 | 1,63 | 1,69 | -3,98% | 2.515.945,00 |
| 10.12.2024 | 1,77 | 1,88 | 1,71 | 1,76 | 0,57% | 4.297.930,00 |
| 09.12.2024 | 1,62 | 1,79 | 1,55 | 1,75 | 8,02% | 3.811.716,00 |
| 06.12.2024 | 1,71 | 1,71 | 1,59 | 1,62 | -5,81% | 4.475.644,00 |
| 05.12.2024 | 1,52 | 1,81 | 1,50 | 1,72 | 4,88% | 10.851.253,00 |
| 04.12.2024 | 1,98 | 1,99 | 1,47 | 1,64 | 38,98% | 61.666.400,00 |
| 03.12.2024 | 1,25 | 1,25 | 1,13 | 1,18 | -3,28% | 12.147.369,00 |
| 02.12.2024 | 1,20 | 1,25 | 1,20 | 1,22 | 2,52% | 1.246.385,00 |
| 29.11.2024 | 1,18 | 1,22 | 1,17 | 1,19 | 2,59% | 783.283,00 |
| 27.11.2024 | 1,10 | 1,18 | 1,09 | 1,16 | 5,45% | 991.406,00 |
| 26.11.2024 | 1,15 | 1,16 | 1,07 | 1,10 | -3,51% | 1.588.264,00 |
| 25.11.2024 | 1,09 | 1,17 | 1,09 | 1,14 | 6,54% | 1.680.175,00 |
| 22.11.2024 | 1,08 | 1,10 | 1,06 | 1,07 | 0,94% | 1.338.934,00 |
| 21.11.2024 | 1,10 | 1,12 | 1,05 | 1,06 | -5,36% | 1.570.886,00 |
| 20.11.2024 | 1,20 | 1,20 | 1,10 | 1,12 | -5,88% | 1.728.853,00 |
| 19.11.2024 | 1,14 | 1,21 | 1,11 | 1,19 | 1,71% | 2.136.382,00 |
| 18.11.2024 | 1,19 | 1,22 | 1,13 | 1,17 | -1,68% | 1.393.098,00 |
| 15.11.2024 | 1,25 | 1,26 | 1,15 | 1,19 | -4,03% | 1.499.248,00 |
| 14.11.2024 | 1,22 | 1,34 | 1,21 | 1,24 | 2,48% | 2.551.817,00 |
| 13.11.2024 | 1,31 | 1,36 | 1,18 | 1,21 | -5,47% | 2.845.857,00 |
| 12.11.2024 | 1,04 | 1,53 | 1,04 | 1,28 | -30,43% | 10.605.641,00 |
| 11.11.2024 | 1,74 | 1,90 | 1,74 | 1,84 | 5,14% | 2.567.845,00 |
| 08.11.2024 | 1,77 | 1,79 | 1,72 | 1,75 | -1,13% | 1.101.127,00 |