47,200$
5,47%
Echtzeit-Aktienkurs Hemab Therapeutics Holdings Inc
Bid:
Ask:
Aktienkurse zur Hemab Therapeutics Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 29,26 | 29,89 | 27,60 | 28,00 | -2,10% | 132.989,00 |
| 27.05.2026 | 28,00 | 30,00 | 27,66 | 28,60 | 2,73% | 147.906,00 |
| 26.05.2026 | 26,75 | 28,00 | 26,75 | 27,84 | 7,53% | 271.178,00 |
| 22.05.2026 | 26,30 | 27,04 | 25,21 | 25,89 | -1,56% | 135.306,00 |
| 21.05.2026 | 26,07 | 27,81 | 25,40 | 26,30 | -0,64% | 193.389,00 |
| 20.05.2026 | 24,21 | 26,50 | 24,21 | 26,47 | 4,05% | 161.849,00 |
| 19.05.2026 | 27,15 | 27,43 | 24,60 | 25,44 | -6,30% | 132.727,00 |
| 18.05.2026 | 27,62 | 27,94 | 25,42 | 27,15 | -3,28% | 151.181,00 |
| 15.05.2026 | 28,36 | 29,22 | 27,11 | 28,07 | -1,06% | 118.339,00 |
| 14.05.2026 | 28,43 | 29,31 | 27,30 | 28,37 | -0,67% | 157.627,00 |
| 13.05.2026 | 26,00 | 28,65 | 25,40 | 28,56 | 10,27% | 209.919,00 |
| 12.05.2026 | 25,11 | 26,38 | 24,53 | 25,90 | 3,60% | 142.741,00 |
| 11.05.2026 | 25,10 | 25,31 | 23,00 | 25,00 | -0,48% | 239.347,00 |
| 08.05.2026 | 25,74 | 26,59 | 24,55 | 25,12 | -2,41% | 207.219,00 |
| 07.05.2026 | 24,96 | 26,00 | 23,76 | 25,74 | 2,92% | 202.210,00 |
| 06.05.2026 | 25,25 | 25,98 | 23,48 | 25,01 | 0,04% | 569.714,00 |
| 05.05.2026 | 23,81 | 25,50 | 23,81 | 25,00 | -1,34% | 461.167,00 |
| 04.05.2026 | 30,87 | 32,00 | 24,94 | 25,34 | -25,47% | 579.041,00 |