2,099$
4,94%
Echtzeit-Aktienkurs Heron Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Heron Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,05 | 2,16 | 2,05 | 2,10 | 5,00% | 1.724.084,00 |
| 05.06.2025 | 2,03 | 2,05 | 1,97 | 2,00 | -1,96% | 787.510,00 |
| 04.06.2025 | 2,00 | 2,06 | 1,99 | 2,04 | 2,00% | 882.243,00 |
| 03.06.2025 | 1,93 | 2,06 | 1,93 | 2,00 | 3,63% | 1.689.671,00 |
| 02.06.2025 | 1,92 | 1,98 | 1,89 | 1,93 | 2,66% | 884.867,00 |
| 30.05.2025 | 1,89 | 1,91 | 1,85 | 1,88 | -1,57% | 674.976,00 |
| 29.05.2025 | 1,85 | 1,93 | 1,83 | 1,91 | 4,37% | 954.080,00 |
| 28.05.2025 | 1,87 | 1,88 | 1,83 | 1,83 | -3,17% | 931.076,00 |
| 27.05.2025 | 1,88 | 1,93 | 1,83 | 1,89 | 2,16% | 1.116.193,00 |
| 23.05.2025 | 1,85 | 1,86 | 1,82 | 1,85 | -1,07% | 781.642,00 |
| 22.05.2025 | 1,87 | 1,91 | 1,85 | 1,87 | -0,53% | 632.613,00 |
| 21.05.2025 | 1,90 | 1,97 | 1,84 | 1,88 | -2,08% | 946.760,00 |
| 20.05.2025 | 1,93 | 1,95 | 1,87 | 1,92 | 0,00% | 881.588,00 |
| 19.05.2025 | 1,95 | 1,98 | 1,87 | 1,92 | -2,54% | 875.512,00 |
| 16.05.2025 | 1,87 | 1,98 | 1,85 | 1,97 | 5,35% | 1.256.773,00 |
| 15.05.2025 | 1,71 | 1,88 | 1,71 | 1,87 | 8,72% | 1.893.716,00 |
| 14.05.2025 | 1,83 | 1,88 | 1,70 | 1,72 | -6,52% | 2.359.544,00 |
| 13.05.2025 | 2,04 | 2,07 | 1,83 | 1,84 | -10,24% | 3.472.926,00 |
| 12.05.2025 | 2,15 | 2,19 | 2,04 | 2,05 | -2,84% | 2.697.091,00 |
| 09.05.2025 | 2,17 | 2,26 | 2,10 | 2,11 | -2,76% | 1.708.746,00 |
| 08.05.2025 | 2,29 | 2,32 | 2,15 | 2,17 | -3,98% | 1.648.218,00 |
| 07.05.2025 | 2,40 | 2,48 | 2,25 | 2,26 | -6,61% | 2.129.645,00 |
| 06.05.2025 | 2,44 | 2,61 | 2,27 | 2,42 | 13,62% | 7.422.889,00 |
| 05.05.2025 | 2,35 | 2,36 | 2,00 | 2,13 | -7,79% | 8.028.906,00 |
| 02.05.2025 | 2,37 | 2,42 | 2,29 | 2,31 | -1,70% | 1.458.814,00 |
| 01.05.2025 | 2,45 | 2,46 | 2,34 | 2,35 | -2,89% | 1.437.552,00 |
| 30.04.2025 | 2,32 | 2,46 | 2,28 | 2,42 | 3,42% | 1.109.998,00 |
| 29.04.2025 | 2,36 | 2,42 | 2,31 | 2,34 | 0,43% | 1.173.539,00 |
| 28.04.2025 | 2,32 | 2,41 | 2,22 | 2,33 | 1,30% | 1.125.105,00 |
| 25.04.2025 | 2,25 | 2,33 | 2,25 | 2,30 | 1,32% | 531.942,00 |
| 24.04.2025 | 2,22 | 2,29 | 2,18 | 2,27 | 3,18% | 890.182,00 |
| 23.04.2025 | 2,24 | 2,38 | 2,19 | 2,20 | 2,33% | 1.379.063,00 |
| 22.04.2025 | 1,98 | 2,20 | 1,98 | 2,15 | 11,40% | 1.148.810,00 |
| 21.04.2025 | 1,82 | 1,99 | 1,81 | 1,93 | 4,89% | 1.194.587,00 |
| 17.04.2025 | 1,83 | 1,86 | 1,79 | 1,84 | 0,00% | 801.564,00 |
| 16.04.2025 | 1,89 | 1,91 | 1,82 | 1,84 | -4,17% | 859.988,00 |
| 15.04.2025 | 1,93 | 2,00 | 1,92 | 1,92 | -0,52% | 696.144,00 |
| 14.04.2025 | 1,94 | 1,97 | 1,91 | 1,93 | 1,05% | 772.839,00 |
| 11.04.2025 | 1,79 | 1,91 | 1,79 | 1,91 | 5,23% | 892.217,00 |
| 10.04.2025 | 1,81 | 1,84 | 1,69 | 1,82 | -2,94% | 1.459.141,00 |
| 09.04.2025 | 1,66 | 1,93 | 1,65 | 1,87 | 5,95% | 2.171.893,00 |
| 08.04.2025 | 2,02 | 2,04 | 1,76 | 1,77 | -9,72% | 1.760.523,00 |
| 07.04.2025 | 2,00 | 2,00 | 1,83 | 1,96 | -6,90% | 2.341.054,00 |
| 04.04.2025 | 2,05 | 2,13 | 2,01 | 2,10 | -1,87% | 1.107.100,00 |
| 03.04.2025 | 2,18 | 2,22 | 2,13 | 2,14 | -4,04% | 1.021.748,00 |
| 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 |