38,070$
0,53%
Echtzeit-Aktienkurs Harmony Biosciences Hldgs Inc
Bid:
Ask:
Aktienkurse zur Harmony Biosciences Hldgs Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 37,73 | 38,09 | 37,17 | 38,07 | 0,53% | 25.942,00 |
| 08.01.2026 | 37,55 | 37,92 | 37,20 | 37,87 | 0,85% | 440.327,00 |
| 07.01.2026 | 37,17 | 38,11 | 37,05 | 37,55 | 2,18% | 496.064,00 |
| 06.01.2026 | 36,64 | 37,01 | 36,13 | 36,75 | 0,00% | 487.058,00 |
| 05.01.2026 | 37,18 | 37,26 | 35,42 | 36,75 | -1,69% | 1.099.556,00 |
| 02.01.2026 | 37,24 | 37,79 | 36,41 | 37,38 | -0,11% | 522.136,00 |
| 31.12.2025 | 37,35 | 37,68 | 37,02 | 37,42 | -0,58% | 400.283,00 |
| 30.12.2025 | 37,76 | 38,00 | 37,24 | 37,64 | -0,71% | 455.525,00 |
| 29.12.2025 | 38,13 | 38,20 | 37,64 | 37,91 | -0,58% | 387.993,00 |
| 26.12.2025 | 38,44 | 38,52 | 37,94 | 38,13 | -0,94% | 329.974,00 |
| 24.12.2025 | 38,28 | 38,53 | 38,09 | 38,49 | 0,13% | 448.303,00 |
| 23.12.2025 | 38,71 | 39,60 | 38,29 | 38,44 | -1,08% | 417.988,00 |
| 22.12.2025 | 37,47 | 38,91 | 37,47 | 38,86 | 2,78% | 692.341,00 |
| 19.12.2025 | 37,39 | 38,18 | 37,33 | 37,81 | 0,91% | 1.020.784,00 |
| 18.12.2025 | 39,00 | 39,00 | 37,12 | 37,47 | -3,42% | 917.239,00 |
| 17.12.2025 | 38,69 | 39,25 | 38,39 | 38,80 | -0,08% | 456.104,00 |
| 16.12.2025 | 39,50 | 39,55 | 38,40 | 38,83 | -0,23% | 569.862,00 |
| 15.12.2025 | 40,66 | 40,87 | 38,73 | 38,92 | -3,92% | 1.245.166,00 |
| 12.12.2025 | 39,91 | 40,80 | 39,23 | 40,51 | 2,32% | 971.659,00 |
| 11.12.2025 | 39,46 | 40,10 | 39,17 | 39,59 | 0,81% | 545.591,00 |
| 10.12.2025 | 38,97 | 39,54 | 38,12 | 39,27 | 1,16% | 732.369,00 |
| 09.12.2025 | 38,88 | 39,78 | 38,76 | 38,82 | -0,28% | 919.213,00 |
| 08.12.2025 | 40,00 | 40,00 | 38,60 | 38,93 | -2,26% | 874.942,00 |
| 05.12.2025 | 38,27 | 39,98 | 38,01 | 39,83 | 4,13% | 726.069,00 |
| 04.12.2025 | 36,99 | 38,80 | 36,86 | 38,25 | 3,38% | 757.109,00 |
| 03.12.2025 | 36,14 | 37,15 | 36,01 | 37,00 | 2,75% | 658.046,00 |
| 02.12.2025 | 35,58 | 36,21 | 35,45 | 36,01 | 1,41% | 626.920,00 |
| 01.12.2025 | 35,60 | 36,03 | 35,30 | 35,51 | 0,62% | 637.947,00 |
| 28.11.2025 | 35,56 | 35,56 | 35,14 | 35,29 | -0,76% | 256.407,00 |
| 26.11.2025 | 35,07 | 35,86 | 34,91 | 35,56 | 0,62% | 639.097,00 |
| 25.11.2025 | 35,40 | 36,20 | 34,90 | 35,34 | 0,17% | 916.595,00 |
| 24.11.2025 | 34,50 | 35,54 | 34,00 | 35,28 | 2,83% | 1.243.879,00 |
| 21.11.2025 | 33,32 | 35,00 | 33,21 | 34,31 | 2,76% | 777.713,00 |
| 20.11.2025 | 33,25 | 34,00 | 32,88 | 33,39 | 0,24% | 897.661,00 |
| 19.11.2025 | 33,89 | 34,04 | 32,77 | 33,31 | -1,94% | 926.542,00 |
| 18.11.2025 | 33,85 | 34,34 | 33,41 | 33,97 | -0,06% | 1.053.293,00 |
| 17.11.2025 | 34,00 | 34,80 | 33,71 | 33,99 | -0,12% | 832.435,00 |
| 14.11.2025 | 33,87 | 34,23 | 33,39 | 34,03 | -0,70% | 723.817,00 |
| 13.11.2025 | 33,88 | 34,35 | 33,74 | 34,27 | 2,18% | 759.744,00 |
| 12.11.2025 | 33,03 | 33,65 | 32,60 | 33,54 | 1,70% | 870.479,00 |
| 11.11.2025 | 31,81 | 33,30 | 31,64 | 32,98 | 3,65% | 666.091,00 |
| 10.11.2025 | 31,43 | 32,07 | 31,20 | 31,82 | 1,24% | 765.027,00 |
| 07.11.2025 | 30,90 | 32,00 | 30,55 | 31,43 | 1,60% | 860.213,00 |
| 06.11.2025 | 31,50 | 31,60 | 30,34 | 30,94 | -1,26% | 957.018,00 |
| 05.11.2025 | 30,33 | 31,48 | 29,56 | 31,33 | 1,99% | 1.446.769,00 |
| 04.11.2025 | 29,31 | 30,89 | 27,66 | 30,72 | 4,81% | 1.734.434,00 |
| 03.11.2025 | 28,50 | 29,60 | 28,40 | 29,31 | 2,59% | 1.625.097,00 |
| 31.10.2025 | 28,69 | 29,00 | 28,50 | 28,57 | -1,14% | 713.089,00 |
| 30.10.2025 | 29,32 | 29,50 | 28,74 | 28,90 | -1,40% | 807.688,00 |
| 29.10.2025 | 29,60 | 29,76 | 28,91 | 29,31 | -1,11% | 611.168,00 |
| 28.10.2025 | 30,00 | 30,01 | 29,46 | 29,64 | -1,56% | 611.310,00 |
| 27.10.2025 | 30,90 | 30,96 | 29,72 | 30,11 | -0,46% | 708.014,00 |
| 24.10.2025 | 29,73 | 30,38 | 29,57 | 30,25 | 2,20% | 933.541,00 |
| 23.10.2025 | 28,12 | 29,90 | 27,02 | 29,60 | 12,68% | 2.149.163,00 |
| 22.10.2025 | 26,16 | 26,49 | 26,04 | 26,27 | 0,42% | 636.171,00 |
| 21.10.2025 | 26,15 | 26,45 | 25,81 | 26,16 | 0,54% | 447.055,00 |
| 20.10.2025 | 26,05 | 26,18 | 25,52 | 26,02 | 0,46% | 666.886,00 |
| 17.10.2025 | 25,81 | 26,13 | 25,58 | 25,90 | -0,19% | 558.571,00 |
| 16.10.2025 | 26,59 | 26,97 | 25,91 | 25,95 | -2,55% | 921.123,00 |
| 15.10.2025 | 26,67 | 26,89 | 26,35 | 26,63 | -0,82% | 488.583,00 |
| 14.10.2025 | 26,36 | 26,92 | 26,21 | 26,85 | 1,86% | 699.849,00 |
| 13.10.2025 | 26,51 | 26,51 | 25,95 | 26,36 | -0,68% | 644.829,00 |
| 10.10.2025 | 26,86 | 26,86 | 25,97 | 26,54 | -0,90% | 1.027.365,00 |
| 09.10.2025 | 26,70 | 27,10 | 26,43 | 26,78 | 0,83% | 721.386,00 |
| 08.10.2025 | 27,02 | 27,22 | 26,13 | 26,56 | -1,81% | 1.005.809,00 |
| 07.10.2025 | 26,58 | 27,34 | 26,58 | 27,05 | 1,73% | 1.132.683,00 |
| 06.10.2025 | 27,48 | 27,48 | 26,56 | 26,59 | -2,57% | 766.889,00 |
| 03.10.2025 | 26,88 | 27,42 | 26,76 | 27,29 | 1,98% | 102.681,00 |
| 02.10.2025 | 26,78 | 26,82 | 26,33 | 26,76 | -0,59% | 946.334,00 |
| 01.10.2025 | 27,78 | 27,78 | 26,26 | 26,92 | -2,29% | 1.608.000,00 |
| 30.09.2025 | 27,88 | 28,00 | 27,33 | 27,55 | -0,33% | 902.456,00 |
| 29.09.2025 | 27,76 | 27,97 | 27,11 | 27,64 | 0,47% | 721.351,00 |
| 26.09.2025 | 27,13 | 27,57 | 26,72 | 27,51 | 1,74% | 971.217,00 |
| 25.09.2025 | 26,71 | 27,06 | 26,35 | 27,04 | 1,05% | 1.680.460,00 |
| 24.09.2025 | 29,92 | 30,29 | 26,61 | 26,76 | -16,56% | 3.988.832,00 |
| 23.09.2025 | 32,42 | 32,73 | 31,80 | 32,07 | -1,08% | 523.876,00 |
| 22.09.2025 | 32,60 | 33,21 | 32,39 | 32,42 | -0,37% | 796.131,00 |
| 19.09.2025 | 32,50 | 32,70 | 32,00 | 32,54 | -0,28% | 1.214.086,00 |
| 18.09.2025 | 32,11 | 32,70 | 32,11 | 32,63 | 1,75% | 852.060,00 |
| 17.09.2025 | 32,55 | 32,83 | 31,98 | 32,07 | -0,68% | 512.856,00 |
| 16.09.2025 | 32,50 | 32,66 | 31,75 | 32,29 | -0,65% | 822.427,00 |
| 15.09.2025 | 32,32 | 32,58 | 31,61 | 32,50 | 0,34% | 808.186,00 |
| 12.09.2025 | 33,42 | 33,42 | 32,30 | 32,39 | -3,08% | 809.638,00 |
| 11.09.2025 | 33,49 | 33,76 | 33,24 | 33,42 | 0,63% | 773.335,00 |
| 10.09.2025 | 34,00 | 34,41 | 33,03 | 33,21 | -2,32% | 829.877,00 |
| 09.09.2025 | 35,53 | 35,53 | 32,87 | 34,00 | -5,11% | 1.516.573,00 |
| 08.09.2025 | 36,11 | 37,05 | 35,79 | 35,83 | -0,44% | 1.067.863,00 |
| 05.09.2025 | 36,42 | 36,57 | 35,74 | 35,99 | -0,85% | 742.372,00 |
| 04.09.2025 | 37,47 | 37,52 | 36,11 | 36,30 | -3,33% | 837.149,00 |
| 03.09.2025 | 37,10 | 37,59 | 36,39 | 37,55 | 1,21% | 1.066.656,00 |
| 02.09.2025 | 37,01 | 37,90 | 36,94 | 37,10 | 0,57% | 816.185,00 |
| 29.08.2025 | 38,00 | 38,11 | 36,50 | 36,89 | -2,84% | 474.515,00 |
| 28.08.2025 | 38,02 | 38,21 | 37,63 | 37,97 | -0,21% | 426.348,00 |
| 27.08.2025 | 37,17 | 38,28 | 37,17 | 38,05 | 2,37% | 500.567,00 |
| 26.08.2025 | 37,41 | 37,53 | 37,02 | 37,17 | -0,67% | 271.472,00 |
| 25.08.2025 | 38,00 | 38,25 | 37,27 | 37,42 | -1,16% | 399.984,00 |
| 22.08.2025 | 37,45 | 38,06 | 37,28 | 37,86 | 1,53% | 491.906,00 |
| 21.08.2025 | 36,67 | 37,65 | 36,62 | 37,29 | 1,80% | 536.320,00 |
| 20.08.2025 | 36,39 | 36,64 | 36,08 | 36,63 | 0,63% | 454.810,00 |
| 19.08.2025 | 36,43 | 36,81 | 36,15 | 36,40 | -0,03% | 417.376,00 |