36,880$
1,01%
Echtzeit-Aktienkurs Harmony Biosciences Holdings
Bid:
Ask:
Aktienkurse zur Harmony Biosciences Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 36,48 | 36,95 | 36,15 | 36,87 | 0,99% | 450.582,00 |
| 14.08.2025 | 36,30 | 36,68 | 36,12 | 36,51 | -0,44% | 392.260,00 |
| 13.08.2025 | 35,66 | 36,74 | 35,66 | 36,67 | 3,38% | 496.087,00 |
| 12.08.2025 | 34,88 | 35,49 | 34,64 | 35,47 | 1,93% | 450.051,00 |
| 11.08.2025 | 34,22 | 35,01 | 34,13 | 34,80 | 1,78% | 504.135,00 |
| 08.08.2025 | 34,26 | 34,55 | 33,71 | 34,19 | 0,00% | 413.410,00 |
| 07.08.2025 | 34,93 | 34,99 | 33,69 | 34,19 | -1,38% | 400.650,00 |
| 06.08.2025 | 35,23 | 35,37 | 33,47 | 34,67 | -0,77% | 652.293,00 |
| 05.08.2025 | 34,23 | 35,38 | 32,64 | 34,94 | -1,69% | 1.313.874,00 |
| 04.08.2025 | 34,65 | 35,59 | 34,38 | 35,54 | 3,31% | 672.791,00 |
| 01.08.2025 | 35,12 | 35,70 | 34,09 | 34,40 | -2,24% | 726.870,00 |
| 31.07.2025 | 35,48 | 36,09 | 35,07 | 35,19 | -0,82% | 523.719,00 |
| 30.07.2025 | 35,50 | 35,89 | 35,07 | 35,48 | 0,06% | 506.065,00 |
| 29.07.2025 | 35,76 | 36,33 | 35,38 | 35,46 | -0,84% | 489.986,00 |
| 28.07.2025 | 37,44 | 37,44 | 35,43 | 35,76 | -4,69% | 677.443,00 |
| 25.07.2025 | 36,81 | 37,60 | 36,17 | 37,52 | 2,21% | 755.587,00 |
| 24.07.2025 | 36,92 | 37,11 | 36,54 | 36,71 | -1,37% | 468.436,00 |
| 23.07.2025 | 36,75 | 37,27 | 36,36 | 37,22 | 1,44% | 579.567,00 |
| 22.07.2025 | 35,25 | 36,74 | 35,25 | 36,69 | 4,09% | 816.053,00 |
| 21.07.2025 | 35,51 | 36,05 | 35,04 | 35,25 | 0,14% | 611.883,00 |
| 18.07.2025 | 36,45 | 37,21 | 35,09 | 35,20 | -3,38% | 701.756,00 |
| 17.07.2025 | 35,00 | 36,71 | 34,69 | 36,43 | 3,46% | 623.570,00 |
| 16.07.2025 | 35,00 | 35,67 | 34,81 | 35,21 | 1,06% | 652.490,00 |
| 15.07.2025 | 34,92 | 34,96 | 34,13 | 34,84 | 0,37% | 513.888,00 |
| 14.07.2025 | 34,46 | 34,78 | 34,19 | 34,71 | 2,09% | 431.328,00 |
| 11.07.2025 | 34,17 | 34,57 | 33,76 | 34,00 | -0,96% | 370.555,00 |
| 10.07.2025 | 34,35 | 35,08 | 33,91 | 34,33 | 0,12% | 569.367,00 |
| 09.07.2025 | 33,07 | 34,36 | 33,07 | 34,29 | 4,70% | 511.220,00 |
| 08.07.2025 | 32,31 | 33,11 | 32,27 | 32,75 | 1,58% | 1.055.294,00 |
| 07.07.2025 | 32,11 | 32,87 | 32,08 | 32,24 | 0,25% | 511.228,00 |
| 03.07.2025 | 32,30 | 32,42 | 31,87 | 32,16 | 0,16% | 287.680,00 |
| 02.07.2025 | 32,03 | 32,37 | 31,70 | 32,11 | 0,25% | 379.075,00 |
| 01.07.2025 | 32,00 | 33,69 | 31,82 | 32,03 | 1,39% | 827.306,00 |
| 30.06.2025 | 31,94 | 32,24 | 31,48 | 31,59 | -1,22% | 672.416,00 |
| 27.06.2025 | 32,05 | 32,32 | 31,47 | 31,98 | 0,38% | 1.452.778,00 |
| 26.06.2025 | 31,57 | 32,17 | 31,36 | 31,86 | 0,92% | 453.692,00 |
| 25.06.2025 | 32,17 | 32,23 | 31,25 | 31,57 | -1,53% | 434.258,00 |
| 24.06.2025 | 32,27 | 32,46 | 31,66 | 32,06 | 0,41% | 545.420,00 |
| 23.06.2025 | 32,14 | 32,45 | 31,40 | 31,93 | 0,13% | 649.593,00 |
| 20.06.2025 | 32,60 | 32,60 | 31,55 | 31,89 | -1,82% | 662.452,00 |
| 18.06.2025 | 32,45 | 32,81 | 32,00 | 32,48 | 0,03% | 422.843,00 |
| 17.06.2025 | 32,62 | 33,03 | 32,40 | 32,47 | -1,31% | 748.240,00 |
| 16.06.2025 | 33,16 | 33,42 | 32,67 | 32,90 | -0,21% | 635.037,00 |
| 13.06.2025 | 32,85 | 33,26 | 32,39 | 32,97 | -1,08% | 786.765,00 |
| 12.06.2025 | 35,22 | 35,37 | 32,79 | 33,33 | -5,15% | 1.095.393,00 |
| 11.06.2025 | 35,77 | 36,39 | 35,06 | 35,14 | -1,98% | 584.395,00 |
| 10.06.2025 | 35,42 | 36,47 | 35,33 | 35,85 | 1,21% | 423.854,00 |
| 09.06.2025 | 35,85 | 35,95 | 35,34 | 35,42 | -0,51% | 403.099,00 |
| 06.06.2025 | 35,40 | 35,90 | 35,30 | 35,60 | 1,63% | 441.103,00 |
| 05.06.2025 | 35,10 | 35,44 | 34,50 | 35,03 | -0,37% | 502.597,00 |
| 04.06.2025 | 35,54 | 35,96 | 35,00 | 35,16 | -0,42% | 646.623,00 |
| 03.06.2025 | 35,63 | 35,81 | 34,58 | 35,31 | -0,70% | 835.807,00 |
| 02.06.2025 | 34,53 | 35,75 | 34,43 | 35,56 | 3,07% | 673.381,00 |
| 30.05.2025 | 34,05 | 34,61 | 33,66 | 34,50 | 1,32% | 531.786,00 |
| 29.05.2025 | 33,80 | 34,49 | 33,48 | 34,05 | 0,98% | 942.573,00 |
| 28.05.2025 | 33,79 | 34,07 | 33,47 | 33,72 | -0,21% | 691.607,00 |
| 27.05.2025 | 34,84 | 35,35 | 33,72 | 33,79 | -1,11% | 558.046,00 |
| 23.05.2025 | 33,75 | 34,18 | 33,41 | 34,17 | 0,12% | 393.292,00 |
| 22.05.2025 | 34,38 | 34,54 | 33,94 | 34,13 | -1,07% | 717.589,00 |
| 21.05.2025 | 35,34 | 35,52 | 34,44 | 34,50 | -3,14% | 943.468,00 |
| 20.05.2025 | 35,92 | 36,17 | 35,31 | 35,62 | -0,81% | 704.933,00 |
| 19.05.2025 | 34,87 | 36,03 | 34,80 | 35,91 | 2,40% | 523.843,00 |
| 16.05.2025 | 34,22 | 35,30 | 33,69 | 35,07 | 2,48% | 410.921,00 |
| 15.05.2025 | 33,64 | 34,33 | 33,45 | 34,22 | 2,49% | 536.689,00 |
| 14.05.2025 | 34,37 | 34,79 | 33,27 | 33,39 | -2,85% | 683.830,00 |
| 13.05.2025 | 35,50 | 35,84 | 34,22 | 34,37 | -3,59% | 743.845,00 |
| 12.05.2025 | 34,35 | 35,76 | 34,32 | 35,65 | 4,70% | 958.506,00 |
| 09.05.2025 | 34,00 | 34,50 | 33,70 | 34,05 | -0,12% | 527.947,00 |
| 08.05.2025 | 33,29 | 34,16 | 32,65 | 34,09 | 1,94% | 677.200,00 |
| 07.05.2025 | 32,20 | 33,82 | 31,47 | 33,44 | 4,34% | 1.171.119,00 |
| 06.05.2025 | 31,11 | 32,33 | 29,82 | 32,05 | 6,98% | 1.506.068,00 |
| 05.05.2025 | 30,30 | 30,50 | 29,88 | 29,96 | -1,19% | 901.346,00 |
| 02.05.2025 | 30,61 | 30,61 | 29,72 | 30,32 | 1,54% | 857.913,00 |
| 01.05.2025 | 29,23 | 30,06 | 29,08 | 29,86 | 1,43% | 715.638,00 |
| 30.04.2025 | 29,44 | 29,57 | 28,64 | 29,44 | 0,00% | 433.412,00 |
| 29.04.2025 | 29,44 | 29,71 | 28,92 | 29,44 | 0,27% | 414.898,00 |
| 28.04.2025 | 29,58 | 29,80 | 28,95 | 29,36 | -0,84% | 810.045,00 |
| 25.04.2025 | 29,43 | 29,63 | 28,87 | 29,61 | 0,61% | 307.935,00 |
| 24.04.2025 | 28,99 | 29,51 | 28,85 | 29,43 | 1,90% | 399.230,00 |
| 23.04.2025 | 29,74 | 30,00 | 28,88 | 28,88 | -1,03% | 641.550,00 |
| 22.04.2025 | 28,80 | 29,21 | 28,27 | 29,18 | 2,39% | 627.571,00 |
| 21.04.2025 | 28,23 | 29,01 | 27,77 | 28,50 | 0,14% | 638.472,00 |
| 17.04.2025 | 27,95 | 28,54 | 27,95 | 28,46 | 1,86% | 456.319,00 |
| 16.04.2025 | 28,65 | 28,81 | 27,56 | 27,94 | -2,82% | 754.026,00 |
| 15.04.2025 | 29,31 | 29,59 | 27,72 | 28,75 | -2,64% | 919.459,00 |
| 14.04.2025 | 29,67 | 29,67 | 28,93 | 29,53 | 1,23% | 378.429,00 |
| 11.04.2025 | 29,16 | 29,38 | 27,63 | 29,17 | 0,62% | 827.273,00 |
| 10.04.2025 | 29,00 | 29,33 | 27,62 | 28,99 | -0,28% | 987.141,00 |
| 09.04.2025 | 27,58 | 29,19 | 26,47 | 29,07 | 3,34% | 1.144.528,00 |
| 08.04.2025 | 29,31 | 29,76 | 27,77 | 28,13 | -0,67% | 922.839,00 |
| 07.04.2025 | 28,27 | 29,13 | 27,33 | 28,32 | -3,21% | 924.853,00 |
| 04.04.2025 | 29,36 | 30,48 | 28,61 | 29,26 | -5,52% | 959.565,00 |
| 03.04.2025 | 32,01 | 32,25 | 30,75 | 30,97 | -4,80% | 630.112,00 |
| 02.04.2025 | 32,01 | 32,69 | 31,84 | 32,53 | 0,34% | 590.558,00 |
| 01.04.2025 | 33,00 | 33,25 | 32,01 | 32,42 | -2,29% | 581.704,00 |
| 31.03.2025 | 32,70 | 33,42 | 32,19 | 33,18 | -0,03% | 535.742,00 |
| 28.03.2025 | 33,53 | 33,53 | 32,83 | 33,19 | -0,48% | 666.079,00 |
| 27.03.2025 | 33,77 | 33,77 | 32,86 | 33,35 | 0,42% | 308.639,00 |
| 26.03.2025 | 33,12 | 33,59 | 32,85 | 33,21 | 0,67% | 373.742,00 |
| 25.03.2025 | 34,32 | 34,59 | 32,99 | 32,99 | -3,65% | 1.040.716,00 |