39,300$
-0,08%
Echtzeit-Aktienkurs Hemab Therapeutics Holdings Inc
Bid:
Ask:
Aktienkurse zur Hemab Therapeutics Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 38,59 | 39,57 | 35,00 | 39,34 | 0,03% | 425.345,00 |
| 11.11.2026 | 38,77 | 40,92 | 36,07 | 39,33 | 1,44% | 655.782,00 |
| 10.11.2026 | 40,09 | 44,15 | 36,57 | 38,77 | -9,44% | 817.140,00 |
| 09.11.2026 | 49,92 | 50,22 | 42,58 | 42,81 | -12,67% | 1.095.989,00 |
| 06.11.2026 | 46,18 | 49,12 | 45,52 | 49,02 | 7,57% | 427.951,00 |
| 05.11.2026 | 45,00 | 45,89 | 43,96 | 45,57 | 1,06% | 456.594,00 |
| 04.11.2026 | 45,00 | 45,14 | 41,96 | 45,09 | 4,62% | 499.702,00 |
| 03.11.2026 | 41,90 | 44,36 | 41,15 | 43,10 | 4,66% | 465.845,00 |
| 02.11.2026 | 41,67 | 42,91 | 39,96 | 41,18 | -0,65% | 343.875,00 |
| 30.10.2026 | 40,34 | 42,85 | 39,38 | 41,45 | 2,55% | 765.615,00 |
| 29.10.2026 | 38,89 | 42,23 | 38,75 | 40,42 | 4,99% | 1.195.912,00 |
| 28.10.2026 | 38,23 | 38,78 | 37,26 | 38,50 | 0,26% | 414.024,00 |
| 27.10.2026 | 36,35 | 38,58 | 35,41 | 38,40 | 6,61% | 380.059,00 |
| 26.10.2026 | 34,73 | 36,39 | 34,39 | 36,02 | 4,71% | 269.192,00 |
| 23.10.2026 | 34,58 | 36,70 | 33,89 | 34,40 | -1,19% | 271.177,00 |
| 22.10.2026 | 35,20 | 35,90 | 34,44 | 34,82 | -1,49% | 368.983,00 |
| 21.10.2026 | 34,17 | 36,33 | 34,13 | 35,34 | 3,42% | 388.273,00 |
| 20.10.2026 | 32,16 | 34,53 | 31,32 | 34,17 | 6,48% | 397.751,00 |
| 19.10.2026 | 30,12 | 32,37 | 29,88 | 32,09 | 6,72% | 254.486,00 |
| 16.10.2026 | 32,56 | 32,56 | 29,87 | 30,07 | -7,53% | 351.773,00 |
| 15.10.2026 | 30,20 | 33,50 | 30,20 | 32,52 | 8,62% | 478.282,00 |
| 14.10.2026 | 29,75 | 30,42 | 29,01 | 29,94 | 0,47% | 224.941,00 |
| 13.10.2026 | 30,59 | 31,05 | 29,11 | 29,80 | -1,94% | 441.950,00 |
| 12.10.2026 | 31,68 | 32,15 | 30,20 | 30,39 | -3,89% | 235.036,00 |
| 09.10.2026 | 30,65 | 33,93 | 29,98 | 31,62 | 2,36% | 619.091,00 |
| 08.10.2026 | 28,60 | 31,31 | 27,39 | 30,89 | 7,63% | 616.520,00 |
| 07.10.2026 | 28,25 | 28,98 | 27,38 | 28,70 | 1,16% | 377.185,00 |
| 06.10.2026 | 30,81 | 30,89 | 28,01 | 28,37 | -7,26% | 436.833,00 |
| 05.10.2026 | 31,11 | 31,11 | 29,76 | 30,59 | -1,67% | 294.545,00 |
| 02.10.2026 | 31,49 | 31,49 | 30,06 | 31,11 | 0,16% | 354.148,00 |
| 01.10.2026 | 30,82 | 31,35 | 29,63 | 31,06 | 0,71% | 437.787,00 |
| 30.09.2026 | 32,92 | 33,27 | 30,80 | 30,84 | -5,40% | 865.203,00 |
| 29.09.2026 | 32,99 | 33,95 | 31,80 | 32,60 | -1,57% | 452.048,00 |
| 28.09.2026 | 34,39 | 34,41 | 32,60 | 33,12 | -4,66% | 348.531,00 |
| 25.09.2026 | 35,70 | 36,10 | 34,74 | 34,74 | -2,74% | 266.539,00 |
| 24.09.2026 | 36,89 | 37,64 | 34,01 | 35,72 | -2,75% | 401.282,00 |
| 23.09.2026 | 38,38 | 38,98 | 34,99 | 36,73 | -3,97% | 417.075,00 |
| 22.09.2026 | 38,53 | 39,81 | 37,42 | 38,25 | 0,74% | 550.079,00 |
| 21.09.2026 | 41,20 | 43,21 | 37,54 | 37,97 | -7,82% | 556.767,00 |
| 18.09.2026 | 41,67 | 42,31 | 40,85 | 41,19 | -0,07% | 4.149.492,00 |
| 17.09.2026 | 41,23 | 43,47 | 40,42 | 41,22 | 0,61% | 429.042,00 |
| 16.09.2026 | 40,44 | 43,98 | 39,97 | 40,97 | 2,14% | 597.198,00 |
| 15.09.2026 | 40,15 | 40,65 | 39,29 | 40,11 | -0,89% | 256.938,00 |
| 14.09.2026 | 39,40 | 40,88 | 38,79 | 40,47 | 2,72% | 459.470,00 |
| 11.09.2026 | 42,06 | 42,48 | 38,98 | 39,40 | -1,20% | 408.085,00 |
| 10.09.2026 | 44,32 | 44,52 | 39,50 | 39,88 | -10,38% | 433.565,00 |
| 09.09.2026 | 44,77 | 46,20 | 43,05 | 44,50 | -0,16% | 429.284,00 |
| 08.09.2026 | 44,03 | 45,49 | 43,10 | 44,57 | 0,36% | 360.079,00 |
| 04.09.2026 | 43,40 | 45,49 | 43,29 | 44,41 | 0,09% | 302.045,00 |
| 03.09.2026 | 44,62 | 45,28 | 43,02 | 44,37 | -0,74% | 257.208,00 |
| 02.09.2026 | 44,51 | 46,83 | 42,71 | 44,70 | 1,54% | 325.207,00 |
| 01.09.2026 | 45,81 | 47,00 | 43,34 | 44,02 | -3,74% | 318.514,00 |
| 31.08.2026 | 44,66 | 46,43 | 43,08 | 45,73 | 1,98% | 591.647,00 |
| 28.08.2026 | 48,84 | 49,37 | 44,64 | 44,84 | -9,40% | 260.078,00 |
| 27.08.2026 | 49,15 | 51,11 | 48,61 | 49,49 | 0,61% | 354.964,00 |
| 26.08.2026 | 49,77 | 52,00 | 47,97 | 49,19 | -0,93% | 334.193,00 |
| 25.08.2026 | 46,67 | 50,36 | 46,58 | 49,65 | 6,39% | 527.159,00 |
| 24.08.2026 | 49,10 | 50,15 | 46,46 | 46,67 | -5,07% | 336.958,00 |
| 21.08.2026 | 48,85 | 53,00 | 46,99 | 49,16 | 1,99% | 391.756,00 |
| 20.08.2026 | 50,76 | 51,69 | 46,57 | 48,20 | -6,70% | 426.535,00 |
| 19.08.2026 | 53,13 | 54,05 | 50,85 | 51,66 | -1,49% | 279.909,00 |
| 18.08.2026 | 53,00 | 55,37 | 52,30 | 52,44 | -2,15% | 183.052,00 |
| 17.08.2026 | 54,78 | 55,18 | 51,77 | 53,59 | -2,46% | 208.930,00 |
| 14.08.2026 | 53,76 | 55,42 | 50,59 | 54,94 | 1,84% | 101.167,00 |
| 13.08.2026 | 54,74 | 55,18 | 52,00 | 53,95 | 0,88% | 171.432,00 |
| 12.08.2026 | 52,12 | 54,66 | 50,85 | 53,48 | 3,36% | 278.466,00 |
| 11.08.2026 | 49,87 | 52,27 | 49,62 | 51,74 | 3,75% | 251.794,00 |
| 10.08.2026 | 49,66 | 51,81 | 48,76 | 49,87 | 0,42% | 299.112,00 |
| 07.08.2026 | 52,51 | 53,33 | 48,62 | 49,66 | -4,79% | 415.713,00 |
| 06.08.2026 | 50,20 | 53,61 | 49,80 | 52,16 | 4,13% | 278.764,00 |
| 05.08.2026 | 46,77 | 50,16 | 46,29 | 50,09 | 7,67% | 353.630,00 |
| 04.08.2026 | 45,23 | 49,48 | 45,23 | 46,52 | 3,38% | 484.693,00 |
| 03.08.2026 | 47,72 | 47,72 | 44,65 | 45,00 | -5,36% | 699.667,00 |
| 31.07.2026 | 47,37 | 48,62 | 45,44 | 47,55 | 0,17% | 447.287,00 |
| 30.07.2026 | 43,75 | 49,63 | 42,24 | 47,47 | 6,08% | 821.188,00 |
| 29.07.2026 | 48,78 | 48,85 | 43,99 | 44,75 | -5,31% | 517.591,00 |
| 28.07.2026 | 50,85 | 50,85 | 45,11 | 47,26 | -6,21% | 430.567,00 |
| 27.07.2026 | 47,78 | 50,75 | 45,80 | 50,39 | 6,51% | 386.322,00 |
| 24.07.2026 | 45,78 | 49,11 | 43,05 | 47,31 | 3,23% | 779.647,00 |
| 23.07.2026 | 49,14 | 49,90 | 45,64 | 45,83 | -6,91% | 536.508,00 |
| 22.07.2026 | 47,77 | 49,44 | 47,26 | 49,23 | 1,97% | 240.740,00 |
| 21.07.2026 | 49,19 | 50,77 | 47,46 | 48,28 | -2,25% | 376.162,00 |
| 20.07.2026 | 50,28 | 52,15 | 47,06 | 49,39 | 0,20% | 568.922,00 |
| 17.07.2026 | 43,58 | 50,11 | 43,26 | 49,29 | 10,69% | 320.015,00 |
| 16.07.2026 | 43,31 | 45,27 | 42,81 | 44,53 | 2,79% | 394.040,00 |
| 15.07.2026 | 42,23 | 44,15 | 39,65 | 43,32 | 0,02% | 307.356,00 |
| 14.07.2026 | 38,83 | 43,92 | 38,36 | 43,31 | 9,62% | 323.847,00 |
| 13.07.2026 | 38,39 | 42,03 | 37,99 | 39,51 | 3,89% | 370.019,00 |
| 10.07.2026 | 37,21 | 38,36 | 34,98 | 38,03 | 2,23% | 210.393,00 |
| 09.07.2026 | 34,00 | 38,45 | 33,57 | 37,20 | 9,77% | 313.403,00 |
| 08.07.2026 | 30,86 | 35,49 | 30,74 | 33,89 | 7,62% | 347.152,00 |
| 07.07.2026 | 29,92 | 32,19 | 29,54 | 31,49 | 5,07% | 162.036,00 |
| 06.07.2026 | 31,31 | 32,04 | 29,61 | 29,97 | -3,32% | 618.121,00 |
| 02.07.2026 | 32,51 | 33,21 | 30,32 | 31,00 | -4,62% | 251.804,00 |
| 01.07.2026 | 36,17 | 37,09 | 32,41 | 32,50 | -11,52% | 228.773,00 |
| 30.06.2026 | 36,63 | 38,22 | 35,12 | 36,73 | 0,00% | 321.620,00 |
| 29.06.2026 | 32,44 | 38,87 | 31,42 | 36,73 | 13,47% | 362.213,00 |
| 26.06.2026 | 27,56 | 33,18 | 27,56 | 32,37 | 16,77% | 329.199,00 |
| 25.06.2026 | 28,90 | 29,76 | 27,47 | 27,72 | -3,60% | 126.429,00 |
| 24.06.2026 | 29,15 | 30,90 | 27,69 | 28,76 | -1,36% | 134.975,00 |