40,110$
0,25%
Echtzeit-Aktienkurs Harmony Biosciences Hldgs Inc
Bid:
Ask:
Aktienkurse zur Harmony Biosciences Hldgs Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 44,00 | 44,00 | 39,62 | 40,10 | 0,22% | 12.582,00 |
| 28.09.2026 | 41,29 | 41,54 | 39,54 | 40,01 | -3,03% | 782.226,00 |
| 25.09.2026 | 41,37 | 41,60 | 40,89 | 41,26 | 0,24% | 557.011,00 |
| 24.09.2026 | 40,63 | 41,79 | 40,00 | 41,16 | 1,64% | 906.302,00 |
| 23.09.2026 | 41,61 | 42,08 | 39,72 | 40,50 | -2,49% | 1.080.580,00 |
| 22.09.2026 | 42,25 | 42,37 | 41,36 | 41,53 | -1,33% | 576.895,00 |
| 21.09.2026 | 41,87 | 42,52 | 41,20 | 42,09 | 0,17% | 660.631,00 |
| 18.09.2026 | 42,57 | 43,27 | 41,90 | 42,02 | -1,68% | 3.820.524,00 |
| 17.09.2026 | 42,59 | 43,01 | 42,10 | 42,74 | 1,26% | 641.355,00 |
| 16.09.2026 | 42,28 | 43,05 | 42,06 | 42,21 | 0,05% | 1.595.065,00 |
| 15.09.2026 | 41,64 | 42,19 | 40,94 | 42,19 | 1,56% | 1.066.021,00 |
| 14.09.2026 | 41,93 | 42,25 | 41,48 | 41,54 | 0,05% | 892.818,00 |
| 11.09.2026 | 41,30 | 41,72 | 40,92 | 41,52 | 1,02% | 1.123.410,00 |
| 10.09.2026 | 41,26 | 41,72 | 40,93 | 41,10 | -1,25% | 736.799,00 |
| 09.09.2026 | 42,01 | 42,41 | 41,23 | 41,62 | -0,88% | 1.132.784,00 |
| 08.09.2026 | 42,26 | 43,25 | 41,56 | 41,99 | -0,62% | 1.761.024,00 |
| 04.09.2026 | 41,50 | 42,34 | 41,36 | 42,25 | 0,93% | 662.547,00 |
| 03.09.2026 | 42,93 | 43,49 | 41,40 | 41,86 | -2,33% | 1.100.267,00 |
| 02.09.2026 | 41,29 | 43,02 | 41,25 | 42,86 | 3,90% | 1.167.448,00 |
| 01.09.2026 | 39,38 | 41,49 | 39,38 | 41,25 | 4,75% | 830.824,00 |
| 31.08.2026 | 38,97 | 39,75 | 38,97 | 39,38 | 0,43% | 556.988,00 |
| 28.08.2026 | 39,53 | 39,69 | 39,13 | 39,21 | -1,58% | 590.218,00 |
| 27.08.2026 | 39,90 | 40,00 | 39,16 | 39,84 | 0,58% | 498.958,00 |
| 26.08.2026 | 39,74 | 40,50 | 38,87 | 39,61 | 1,76% | 744.473,00 |
| 25.08.2026 | 38,56 | 39,22 | 38,34 | 38,93 | 1,10% | 375.492,00 |
| 24.08.2026 | 38,13 | 38,93 | 37,48 | 38,50 | 0,92% | 486.051,00 |
| 21.08.2026 | 38,10 | 38,84 | 38,02 | 38,15 | 0,21% | 380.083,00 |
| 20.08.2026 | 39,61 | 39,94 | 37,93 | 38,07 | -4,71% | 696.098,00 |
| 19.08.2026 | 39,05 | 39,99 | 38,51 | 39,95 | 2,88% | 765.727,00 |
| 18.08.2026 | 38,19 | 39,11 | 38,15 | 38,83 | 1,84% | 463.478,00 |
| 17.08.2026 | 38,12 | 38,53 | 37,75 | 38,13 | 0,03% | 734.283,00 |
| 14.08.2026 | 38,22 | 38,46 | 37,87 | 38,12 | -1,01% | 388.568,00 |
| 13.08.2026 | 39,89 | 40,15 | 38,43 | 38,51 | -3,14% | 581.881,00 |
| 12.08.2026 | 39,16 | 39,83 | 39,03 | 39,76 | 0,58% | 681.308,00 |
| 11.08.2026 | 38,90 | 39,56 | 38,83 | 39,53 | 1,36% | 544.593,00 |
| 10.08.2026 | 38,41 | 39,34 | 38,26 | 39,00 | 1,54% | 564.383,00 |
| 07.08.2026 | 39,20 | 39,43 | 38,20 | 38,41 | -0,85% | 994.522,00 |
| 06.08.2026 | 38,31 | 38,80 | 37,74 | 38,74 | 1,32% | 840.884,00 |
| 05.08.2026 | 38,78 | 39,32 | 37,43 | 38,24 | -1,33% | 1.235.149,00 |
| 04.08.2026 | 37,10 | 39,96 | 36,80 | 38,75 | 8,85% | 1.991.276,00 |
| 03.08.2026 | 35,79 | 36,07 | 34,51 | 35,60 | 1,02% | 882.699,00 |
| 31.07.2026 | 35,86 | 35,87 | 34,58 | 35,24 | -1,73% | 604.953,00 |
| 30.07.2026 | 35,54 | 35,92 | 35,01 | 35,86 | 0,03% | 601.792,00 |
| 29.07.2026 | 35,69 | 36,18 | 35,50 | 35,85 | 0,22% | 467.296,00 |
| 28.07.2026 | 36,54 | 37,08 | 35,40 | 35,77 | -0,67% | 886.001,00 |
| 27.07.2026 | 35,63 | 36,52 | 35,36 | 36,01 | 1,95% | 623.894,00 |
| 24.07.2026 | 35,97 | 35,97 | 35,21 | 35,32 | -1,31% | 585.339,00 |
| 23.07.2026 | 34,54 | 35,84 | 34,40 | 35,79 | 2,70% | 782.575,00 |
| 22.07.2026 | 36,51 | 36,96 | 34,85 | 34,85 | -5,43% | 852.368,00 |
| 21.07.2026 | 33,26 | 36,93 | 33,19 | 36,85 | 10,00% | 1.997.198,00 |
| 20.07.2026 | 33,99 | 34,27 | 33,34 | 33,50 | -0,80% | 1.074.405,00 |
| 17.07.2026 | 33,39 | 34,22 | 33,36 | 33,77 | 0,69% | 705.258,00 |
| 16.07.2026 | 32,94 | 34,17 | 32,25 | 33,54 | -3,90% | 1.614.360,00 |
| 15.07.2026 | 34,77 | 35,09 | 34,11 | 34,90 | 0,26% | 769.396,00 |
| 14.07.2026 | 36,10 | 36,10 | 34,22 | 34,81 | -2,05% | 938.752,00 |
| 13.07.2026 | 36,79 | 36,96 | 35,37 | 35,54 | -3,53% | 648.118,00 |
| 10.07.2026 | 38,44 | 38,50 | 36,17 | 36,84 | -3,61% | 668.823,00 |
| 09.07.2026 | 37,96 | 38,49 | 37,36 | 38,22 | 0,37% | 563.258,00 |
| 08.07.2026 | 37,96 | 38,54 | 37,48 | 38,08 | -0,47% | 833.573,00 |
| 07.07.2026 | 37,44 | 38,89 | 37,32 | 38,26 | 3,38% | 846.978,00 |
| 06.07.2026 | 37,16 | 37,35 | 36,59 | 37,01 | -0,67% | 443.802,00 |
| 02.07.2026 | 36,11 | 37,40 | 35,92 | 37,26 | 3,44% | 1.012.969,00 |
| 01.07.2026 | 36,50 | 36,64 | 35,46 | 36,02 | -1,10% | 793.311,00 |
| 30.06.2026 | 35,64 | 36,50 | 35,17 | 36,42 | 3,06% | 1.198.735,00 |
| 29.06.2026 | 35,46 | 35,78 | 34,80 | 35,34 | -0,37% | 829.029,00 |
| 26.06.2026 | 34,13 | 35,93 | 34,13 | 35,47 | 3,93% | 1.766.108,00 |
| 25.06.2026 | 34,58 | 34,95 | 33,81 | 34,13 | -0,93% | 534.954,00 |
| 24.06.2026 | 34,50 | 35,12 | 34,33 | 34,45 | 0,91% | 864.226,00 |
| 23.06.2026 | 33,67 | 34,31 | 33,44 | 34,14 | 2,15% | 466.851,00 |
| 22.06.2026 | 33,46 | 33,83 | 33,10 | 33,42 | 0,42% | 628.823,00 |
| 18.06.2026 | 33,87 | 33,94 | 33,07 | 33,28 | -1,45% | 770.604,00 |
| 17.06.2026 | 33,70 | 34,28 | 33,59 | 33,77 | -0,30% | 626.736,00 |
| 16.06.2026 | 34,38 | 34,48 | 33,41 | 33,87 | -0,91% | 476.394,00 |
| 15.06.2026 | 34,19 | 34,57 | 33,72 | 34,18 | -0,81% | 985.786,00 |
| 12.06.2026 | 35,20 | 35,71 | 34,32 | 34,46 | -2,10% | 693.305,00 |
| 11.06.2026 | 35,59 | 35,95 | 35,02 | 35,20 | -0,79% | 817.723,00 |
| 10.06.2026 | 33,97 | 35,92 | 33,51 | 35,48 | 4,05% | 1.861.717,00 |
| 09.06.2026 | 32,76 | 34,20 | 32,73 | 34,10 | 5,31% | 1.083.080,00 |
| 08.06.2026 | 32,36 | 32,77 | 32,00 | 32,38 | 0,56% | 479.726,00 |
| 05.06.2026 | 33,00 | 33,20 | 32,06 | 32,20 | -2,34% | 462.301,00 |
| 04.06.2026 | 32,32 | 33,04 | 32,32 | 32,97 | 2,68% | 639.409,00 |
| 03.06.2026 | 30,91 | 32,53 | 30,70 | 32,11 | 3,82% | 1.009.310,00 |
| 02.06.2026 | 31,39 | 31,74 | 30,86 | 30,93 | -2,77% | 1.076.821,00 |
| 01.06.2026 | 31,27 | 31,91 | 31,00 | 31,81 | 0,70% | 752.256,00 |
| 29.05.2026 | 31,36 | 31,85 | 31,19 | 31,59 | 0,32% | 1.035.513,00 |
| 28.05.2026 | 30,69 | 31,63 | 30,65 | 31,49 | 2,44% | 894.260,00 |
| 27.05.2026 | 30,40 | 30,86 | 30,15 | 30,74 | 2,16% | 549.772,00 |
| 26.05.2026 | 30,15 | 30,63 | 30,08 | 30,09 | -0,20% | 691.851,00 |
| 22.05.2026 | 30,51 | 30,81 | 29,96 | 30,15 | -1,18% | 431.486,00 |
| 21.05.2026 | 31,06 | 31,07 | 30,29 | 30,51 | -2,77% | 585.990,00 |
| 20.05.2026 | 30,49 | 31,54 | 30,34 | 31,38 | 3,02% | 658.303,00 |
| 19.05.2026 | 29,90 | 30,48 | 29,70 | 30,46 | 2,11% | 713.719,00 |
| 18.05.2026 | 30,13 | 30,48 | 29,67 | 29,83 | -0,86% | 654.980,00 |
| 15.05.2026 | 30,90 | 30,90 | 29,91 | 30,09 | -2,18% | 471.145,00 |
| 14.05.2026 | 30,96 | 31,40 | 30,65 | 30,76 | -0,26% | 507.111,00 |
| 13.05.2026 | 30,01 | 31,00 | 29,74 | 30,84 | 2,29% | 632.351,00 |
| 12.05.2026 | 30,58 | 30,58 | 29,27 | 30,15 | -0,17% | 1.027.047,00 |
| 11.05.2026 | 30,90 | 31,53 | 30,15 | 30,20 | -2,55% | 756.814,00 |
| 08.05.2026 | 31,57 | 32,30 | 30,96 | 30,99 | -1,37% | 750.798,00 |
| 07.05.2026 | 29,27 | 31,50 | 28,86 | 31,42 | -4,19% | 2.179.000,00 |