34,530$
-1,03%
Echtzeit-Aktienkurs Harmony Biosciences Hldgs Inc
Bid:
Ask:
Aktienkurse zur Harmony Biosciences Hldgs Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 35,14 | 35,30 | 33,97 | 34,56 | -0,95% | 667.803,00 |
| 20.02.2025 | 35,15 | 35,41 | 34,28 | 34,89 | -1,22% | 900.716,00 |
| 19.02.2025 | 36,82 | 37,06 | 35,01 | 35,32 | -9,64% | 1.139.426,00 |
| 18.02.2025 | 39,10 | 39,50 | 38,15 | 39,09 | 0,28% | 554.459,00 |
| 14.02.2025 | 39,00 | 39,91 | 38,83 | 38,98 | -0,24% | 415.183,00 |
| 13.02.2025 | 38,49 | 39,90 | 37,95 | 39,08 | 3,26% | 608.023,00 |
| 12.02.2025 | 37,34 | 38,79 | 37,28 | 37,84 | 0,26% | 591.808,00 |
| 11.02.2025 | 38,62 | 38,67 | 37,03 | 37,74 | -0,66% | 514.281,00 |
| 10.02.2025 | 37,76 | 38,15 | 37,37 | 37,99 | 1,44% | 455.380,00 |
| 07.02.2025 | 38,68 | 38,86 | 37,28 | 37,45 | -3,43% | 346.231,00 |
| 06.02.2025 | 39,22 | 40,00 | 38,63 | 38,78 | -1,47% | 455.662,00 |
| 05.02.2025 | 39,22 | 40,00 | 38,98 | 39,36 | 0,97% | 386.328,00 |
| 04.02.2025 | 38,76 | 39,13 | 38,07 | 38,98 | 0,72% | 482.709,00 |
| 03.02.2025 | 37,88 | 39,11 | 37,69 | 38,70 | -0,18% | 468.489,00 |
| 31.01.2025 | 39,70 | 39,70 | 38,45 | 38,77 | -1,95% | 463.021,00 |
| 30.01.2025 | 39,06 | 39,92 | 38,71 | 39,54 | 1,85% | 377.781,00 |
| 29.01.2025 | 38,43 | 39,36 | 37,90 | 38,82 | 1,04% | 380.176,00 |
| 28.01.2025 | 38,26 | 39,24 | 37,94 | 38,42 | 0,44% | 519.661,00 |
| 27.01.2025 | 38,03 | 38,87 | 37,65 | 38,25 | 0,63% | 578.824,00 |
| 24.01.2025 | 38,00 | 38,03 | 36,46 | 38,01 | 0,00% | 650.257,00 |
| 23.01.2025 | 38,40 | 38,55 | 36,31 | 38,01 | -1,68% | 961.233,00 |
| 22.01.2025 | 40,29 | 40,50 | 38,61 | 38,66 | -4,45% | 535.531,00 |
| 21.01.2025 | 40,00 | 40,93 | 39,65 | 40,46 | 3,61% | 844.270,00 |
| 17.01.2025 | 38,65 | 39,55 | 38,50 | 39,05 | 1,32% | 658.911,00 |
| 16.01.2025 | 36,93 | 38,60 | 36,70 | 38,54 | 4,36% | 992.448,00 |
| 15.01.2025 | 36,93 | 37,33 | 35,72 | 36,93 | 1,40% | 454.006,00 |
| 14.01.2025 | 36,83 | 37,04 | 35,84 | 36,42 | -0,08% | 429.426,00 |
| 13.01.2025 | 35,42 | 37,16 | 34,65 | 36,45 | 7,65% | 794.695,00 |
| 10.01.2025 | 33,96 | 34,32 | 33,16 | 33,86 | -1,94% | 377.608,00 |
| 08.01.2025 | 34,97 | 34,97 | 33,89 | 34,53 | -1,85% | 360.803,00 |
| 07.01.2025 | 34,48 | 36,12 | 34,29 | 35,18 | 1,97% | 605.327,00 |
| 06.01.2025 | 34,88 | 35,03 | 34,21 | 34,50 | -0,81% | 372.296,00 |
| 03.01.2025 | 34,91 | 35,67 | 34,60 | 34,78 | -0,14% | 358.995,00 |
| 02.01.2025 | 34,50 | 35,01 | 34,22 | 34,83 | 1,22% | 387.773,00 |
| 31.12.2024 | 34,06 | 34,76 | 34,06 | 34,41 | 1,03% | 286.554,00 |
| 30.12.2024 | 34,00 | 34,52 | 33,36 | 34,06 | -0,41% | 340.900,00 |
| 27.12.2024 | 34,50 | 34,96 | 33,81 | 34,20 | -1,50% | 317.610,00 |
| 26.12.2024 | 33,73 | 34,79 | 33,65 | 34,72 | 1,94% | 235.092,00 |
| 24.12.2024 | 34,83 | 35,00 | 33,78 | 34,06 | -2,55% | 191.266,00 |
| 23.12.2024 | 34,27 | 35,58 | 33,84 | 34,95 | 1,95% | 442.130,00 |
| 20.12.2024 | 33,48 | 34,97 | 33,48 | 34,28 | 1,15% | 2.976.575,00 |
| 19.12.2024 | 34,03 | 34,65 | 33,37 | 33,89 | 1,19% | 687.476,00 |
| 18.12.2024 | 33,71 | 34,82 | 33,01 | 33,49 | -0,42% | 558.661,00 |
| 17.12.2024 | 33,72 | 34,32 | 33,34 | 33,63 | 1,72% | 463.310,00 |
| 16.12.2024 | 32,46 | 33,10 | 32,18 | 33,06 | 2,07% | 499.068,00 |
| 13.12.2024 | 31,68 | 32,57 | 31,50 | 32,39 | 1,66% | 386.485,00 |
| 12.12.2024 | 32,32 | 33,03 | 31,82 | 31,86 | -1,33% | 389.793,00 |
| 11.12.2024 | 33,47 | 33,47 | 31,97 | 32,29 | -1,28% | 512.418,00 |
| 10.12.2024 | 33,47 | 33,47 | 32,41 | 32,71 | -2,30% | 316.458,00 |
| 09.12.2024 | 33,95 | 34,28 | 33,41 | 33,48 | -0,83% | 338.796,00 |
| 06.12.2024 | 33,77 | 34,31 | 33,32 | 33,76 | 0,81% | 340.779,00 |
| 05.12.2024 | 34,60 | 34,94 | 33,33 | 33,49 | -4,10% | 716.428,00 |
| 04.12.2024 | 34,60 | 35,35 | 34,47 | 34,92 | 1,22% | 341.605,00 |
| 03.12.2024 | 34,91 | 35,41 | 34,46 | 34,50 | -1,79% | 593.079,00 |
| 02.12.2024 | 34,54 | 35,47 | 33,47 | 35,13 | 1,33% | 540.193,00 |
| 29.11.2024 | 35,81 | 35,99 | 34,32 | 34,67 | -3,02% | 225.964,00 |
| 27.11.2024 | 34,87 | 35,96 | 34,78 | 35,75 | 2,64% | 381.209,00 |
| 26.11.2024 | 35,01 | 35,13 | 34,34 | 34,83 | 0,35% | 377.424,00 |
| 25.11.2024 | 34,50 | 35,31 | 34,32 | 34,71 | 1,88% | 366.162,00 |
| 22.11.2024 | 33,17 | 34,17 | 32,90 | 34,07 | 2,47% | 517.923,00 |
| 21.11.2024 | 32,76 | 33,31 | 32,39 | 33,25 | 1,40% | 26.592,00 |
| 20.11.2024 | 32,45 | 33,66 | 32,40 | 32,79 | 0,95% | 311.019,00 |
| 19.11.2024 | 33,00 | 33,22 | 32,35 | 32,48 | -1,78% | 549.417,00 |
| 18.11.2024 | 33,12 | 33,31 | 32,78 | 33,07 | -0,44% | 405.832,00 |
| 15.11.2024 | 33,00 | 33,51 | 32,55 | 33,22 | 0,65% | 598.332,00 |
| 14.11.2024 | 34,21 | 34,27 | 32,90 | 33,00 | -2,51% | 490.789,00 |
| 13.11.2024 | 35,49 | 35,53 | 33,79 | 33,85 | -3,45% | 531.103,00 |
| 12.11.2024 | 35,93 | 36,46 | 34,71 | 35,06 | -2,42% | 711.066,00 |
| 11.11.2024 | 36,43 | 36,68 | 35,72 | 35,93 | -0,42% | 470.495,00 |
| 08.11.2024 | 35,10 | 36,08 | 34,88 | 36,08 | 3,35% | 845.073,00 |
| 07.11.2024 | 34,52 | 35,37 | 34,28 | 34,91 | 1,81% | 433.324,00 |
| 06.11.2024 | 34,13 | 34,85 | 33,64 | 34,29 | 2,63% | 799.605,00 |
| 05.11.2024 | 32,45 | 33,58 | 32,37 | 33,41 | 1,12% | 540.379,00 |
| 04.11.2024 | 33,47 | 34,50 | 32,79 | 33,04 | -0,12% | 886.467,00 |
| 01.11.2024 | 32,50 | 34,11 | 31,48 | 33,08 | 2,92% | 5.616.157,00 |
| 31.10.2024 | 31,26 | 33,65 | 31,02 | 32,14 | -4,91% | 4.567.255,00 |
| 30.10.2024 | 37,49 | 38,00 | 33,50 | 33,80 | -18,51% | 2.780.459,00 |
| 29.10.2024 | 37,58 | 41,61 | 36,23 | 41,48 | 16,03% | 1.243.576,00 |
| 28.10.2024 | 34,83 | 35,80 | 34,63 | 35,75 | 3,62% | 797.098,00 |
| 25.10.2024 | 34,10 | 34,90 | 33,91 | 34,50 | 1,32% | 450.754,00 |
| 24.10.2024 | 34,00 | 34,50 | 33,80 | 34,05 | 0,00% | 378.080,00 |
| 23.10.2024 | 34,80 | 34,98 | 33,84 | 34,05 | -2,32% | 360.163,00 |
| 22.10.2024 | 34,61 | 35,29 | 34,61 | 34,86 | -0,26% | 311.867,00 |
| 21.10.2024 | 35,37 | 35,44 | 34,63 | 34,95 | -1,30% | 731.758,00 |
| 18.10.2024 | 35,13 | 35,43 | 34,81 | 35,41 | 1,26% | 671.222,00 |
| 17.10.2024 | 34,97 | 35,37 | 34,63 | 34,97 | 0,37% | 397.166,00 |
| 16.10.2024 | 35,56 | 35,81 | 34,72 | 34,84 | -1,86% | 455.917,00 |
| 15.10.2024 | 35,43 | 35,91 | 35,25 | 35,50 | 0,06% | 444.893,00 |
| 14.10.2024 | 34,93 | 36,16 | 34,93 | 35,48 | 1,87% | 296.253,00 |
| 11.10.2024 | 34,54 | 35,42 | 34,41 | 34,83 | 0,06% | 476.217,00 |
| 10.10.2024 | 34,00 | 35,14 | 33,61 | 34,81 | 3,57% | 474.027,00 |
| 09.10.2024 | 34,73 | 35,04 | 33,56 | 33,61 | -3,28% | 291.462,00 |
| 08.10.2024 | 34,49 | 34,91 | 33,83 | 34,75 | 1,08% | 1.631.943,00 |
| 07.10.2024 | 34,57 | 34,75 | 33,38 | 34,38 | -0,64% | 483.717,00 |
| 04.10.2024 | 34,93 | 35,07 | 34,23 | 34,60 | -0,46% | 387.445,00 |
| 03.10.2024 | 35,76 | 35,88 | 34,60 | 34,76 | -2,28% | 675.397,00 |
| 02.10.2024 | 39,22 | 39,62 | 35,25 | 35,57 | -9,21% | 1.024.575,00 |
| 01.10.2024 | 40,55 | 40,60 | 38,17 | 39,18 | -2,05% | 363.916,00 |
| 30.09.2024 | 39,12 | 40,40 | 38,95 | 40,00 | 2,22% | 581.372,00 |
| 27.09.2024 | 40,00 | 40,10 | 39,02 | 39,13 | -1,61% | 487.735,00 |