34,150$
6,42%
Echtzeit-Aktienkurs Hemab Therapeutics Holdings Inc
Bid:
Ask:
Aktienkurse zur Hemab Therapeutics Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 31,16 | 31,49 | 27,83 | 29,15 | -8,16% | 347.900,00 |
| 22.06.2026 | 29,25 | 31,98 | 29,25 | 31,74 | 8,55% | 355.934,00 |
| 18.06.2026 | 26,81 | 29,47 | 26,81 | 29,24 | 10,55% | 1.548.236,00 |
| 17.06.2026 | 26,21 | 27,95 | 25,42 | 26,45 | 3,68% | 372.564,00 |
| 16.06.2026 | 24,89 | 25,96 | 23,81 | 25,51 | 1,71% | 375.446,00 |
| 15.06.2026 | 25,11 | 26,50 | 24,55 | 25,08 | 0,40% | 199.710,00 |
| 12.06.2026 | 26,85 | 27,00 | 24,80 | 24,98 | -7,28% | 168.756,00 |
| 11.06.2026 | 25,55 | 27,95 | 25,41 | 26,94 | 5,44% | 190.950,00 |
| 10.06.2026 | 27,02 | 27,76 | 24,50 | 25,55 | -5,37% | 230.969,00 |
| 09.06.2026 | 25,69 | 27,61 | 25,45 | 27,00 | 5,68% | 182.467,00 |
| 08.06.2026 | 26,39 | 27,25 | 24,61 | 25,55 | 0,99% | 202.389,00 |
| 05.06.2026 | 25,62 | 26,40 | 24,50 | 25,30 | -0,43% | 184.205,00 |
| 04.06.2026 | 26,68 | 27,06 | 25,18 | 25,41 | -2,90% | 105.729,00 |
| 03.06.2026 | 27,16 | 28,25 | 25,90 | 26,17 | -4,73% | 211.128,00 |
| 02.06.2026 | 26,54 | 27,60 | 26,07 | 27,47 | 1,25% | 194.536,00 |
| 01.06.2026 | 28,05 | 28,47 | 26,41 | 27,13 | -4,81% | 128.894,00 |
| 29.05.2026 | 27,70 | 29,44 | 27,29 | 28,50 | 1,79% | 123.660,00 |