31,200$
-4,82%
Echtzeit-Aktienkurs Harmony Biosciences Holdings
Bid:
Ask:
Aktienkurse zur Harmony Biosciences Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 29,27 | 31,50 | 28,86 | 31,42 | -4,19% | 2.179.000,00 |
| 06.05.2026 | 32,68 | 32,99 | 32,21 | 32,80 | 1,41% | 722.998,00 |
| 05.05.2026 | 32,77 | 32,89 | 32,22 | 32,34 | -0,77% | 593.418,00 |
| 04.05.2026 | 31,70 | 33,00 | 31,70 | 32,59 | 2,39% | 796.509,00 |
| 01.05.2026 | 31,50 | 31,86 | 31,02 | 31,83 | 1,77% | 389.473,00 |
| 30.04.2026 | 31,00 | 31,65 | 30,76 | 31,28 | 0,72% | 466.892,00 |
| 29.04.2026 | 30,99 | 31,36 | 30,80 | 31,05 | -0,35% | 592.339,00 |
| 28.04.2026 | 31,29 | 31,46 | 30,63 | 31,16 | 0,35% | 509.725,00 |
| 27.04.2026 | 30,65 | 31,72 | 30,48 | 31,05 | 0,81% | 823.989,00 |
| 24.04.2026 | 31,80 | 32,13 | 30,77 | 30,80 | -3,99% | 933.299,00 |
| 23.04.2026 | 32,20 | 32,57 | 31,67 | 32,08 | 0,34% | 1.303.256,00 |
| 22.04.2026 | 32,08 | 32,24 | 30,84 | 31,97 | -0,53% | 1.476.020,00 |
| 21.04.2026 | 29,49 | 34,99 | 28,90 | 32,14 | 8,84% | 3.920.190,00 |
| 20.04.2026 | 29,74 | 29,91 | 28,74 | 29,53 | -1,53% | 724.988,00 |
| 17.04.2026 | 29,96 | 30,34 | 29,64 | 29,99 | 1,94% | 671.832,00 |
| 16.04.2026 | 29,28 | 29,52 | 28,99 | 29,42 | 0,72% | 478.979,00 |
| 15.04.2026 | 29,46 | 29,88 | 29,19 | 29,21 | -0,27% | 549.796,00 |
| 14.04.2026 | 28,96 | 29,78 | 28,75 | 29,29 | 0,86% | 691.161,00 |
| 13.04.2026 | 28,75 | 29,12 | 28,44 | 29,04 | 0,52% | 376.065,00 |
| 10.04.2026 | 29,27 | 29,50 | 28,81 | 28,89 | -0,82% | 561.357,00 |
| 09.04.2026 | 28,23 | 29,28 | 28,09 | 29,13 | 2,32% | 645.438,00 |
| 08.04.2026 | 28,11 | 28,84 | 27,86 | 28,47 | 3,11% | 830.802,00 |
| 07.04.2026 | 27,65 | 27,82 | 27,27 | 27,61 | -0,36% | 534.749,00 |
| 06.04.2026 | 27,84 | 28,05 | 27,47 | 27,71 | -0,11% | 682.873,00 |
| 02.04.2026 | 27,44 | 27,84 | 27,21 | 27,74 | -0,68% | 523.807,00 |
| 01.04.2026 | 28,24 | 28,63 | 27,64 | 27,93 | -0,25% | 692.240,00 |
| 31.03.2026 | 27,18 | 28,35 | 27,18 | 28,00 | 4,09% | 779.914,00 |
| 30.03.2026 | 26,58 | 27,13 | 26,34 | 26,90 | 1,36% | 628.727,00 |
| 27.03.2026 | 27,24 | 27,47 | 26,52 | 26,54 | -3,28% | 683.688,00 |
| 26.03.2026 | 27,11 | 27,79 | 27,11 | 27,44 | -0,54% | 654.035,00 |
| 25.03.2026 | 27,60 | 27,81 | 27,32 | 27,59 | 1,85% | 551.679,00 |
| 24.03.2026 | 27,36 | 27,36 | 26,75 | 27,09 | -1,85% | 1.094.894,00 |
| 23.03.2026 | 28,41 | 28,47 | 27,57 | 27,60 | -0,43% | 718.278,00 |
| 20.03.2026 | 27,90 | 27,99 | 27,51 | 27,72 | -0,32% | 1.028.103,00 |
| 19.03.2026 | 27,67 | 28,16 | 27,11 | 27,81 | -0,05% | 776.188,00 |
| 18.03.2026 | 28,22 | 28,45 | 27,73 | 27,83 | -1,92% | 640.338,00 |
| 17.03.2026 | 28,16 | 28,92 | 28,16 | 28,37 | 1,83% | 506.878,00 |
| 16.03.2026 | 27,75 | 28,29 | 27,74 | 27,86 | 0,91% | 730.054,00 |
| 13.03.2026 | 27,79 | 27,93 | 27,20 | 27,61 | -0,65% | 478.789,00 |
| 12.03.2026 | 28,28 | 28,51 | 27,65 | 27,79 | -3,47% | 628.343,00 |
| 11.03.2026 | 28,64 | 28,96 | 28,43 | 28,79 | 0,17% | 544.090,00 |
| 10.03.2026 | 28,51 | 29,00 | 28,35 | 28,74 | 0,60% | 490.854,00 |
| 09.03.2026 | 27,85 | 28,61 | 27,39 | 28,57 | 0,85% | 696.272,00 |
| 06.03.2026 | 28,10 | 28,44 | 27,56 | 28,33 | -0,63% | 724.844,00 |
| 05.03.2026 | 28,18 | 28,76 | 27,91 | 28,51 | -0,11% | 1.085.491,00 |
| 04.03.2026 | 28,81 | 28,88 | 28,12 | 28,54 | 0,96% | 603.719,00 |
| 03.03.2026 | 28,25 | 28,72 | 28,07 | 28,27 | -2,18% | 894.642,00 |
| 02.03.2026 | 28,12 | 29,20 | 27,66 | 28,90 | 1,26% | 992.796,00 |
| 27.02.2026 | 28,54 | 29,00 | 28,05 | 28,54 | -1,76% | 669.984,00 |
| 26.02.2026 | 28,10 | 29,36 | 27,77 | 29,05 | 3,05% | 1.364.583,00 |
| 25.02.2026 | 27,89 | 29,02 | 27,58 | 28,19 | 0,00% | 1.444.101,00 |
| 24.02.2026 | 27,66 | 29,31 | 25,90 | 28,19 | 4,91% | 2.957.478,00 |
| 23.02.2026 | 28,26 | 28,56 | 26,03 | 26,87 | -7,85% | 3.957.094,00 |
| 20.02.2026 | 33,89 | 34,00 | 28,00 | 29,16 | -15,21% | 5.447.580,00 |
| 19.02.2026 | 35,38 | 35,52 | 34,07 | 34,39 | -2,52% | 1.448.503,00 |
| 18.02.2026 | 36,70 | 36,70 | 33,94 | 35,28 | -4,44% | 1.375.744,00 |
| 17.02.2026 | 36,86 | 37,59 | 36,55 | 36,92 | 2,53% | 732.574,00 |
| 13.02.2026 | 36,40 | 36,95 | 35,97 | 36,01 | 0,45% | 585.224,00 |
| 12.02.2026 | 36,77 | 36,96 | 35,57 | 35,85 | -2,02% | 503.767,00 |
| 11.02.2026 | 37,08 | 37,50 | 36,10 | 36,59 | -3,53% | 556.254,00 |
| 10.02.2026 | 37,18 | 38,21 | 36,57 | 37,93 | 2,29% | 664.682,00 |
| 09.02.2026 | 37,27 | 37,36 | 36,39 | 37,08 | -0,51% | 355.423,00 |
| 06.02.2026 | 36,74 | 37,54 | 36,17 | 37,27 | 2,36% | 567.536,00 |
| 05.02.2026 | 37,35 | 38,04 | 36,27 | 36,41 | -2,44% | 378.928,00 |
| 04.02.2026 | 37,83 | 37,98 | 36,69 | 37,32 | -0,43% | 616.034,00 |
| 03.02.2026 | 37,84 | 38,37 | 36,32 | 37,48 | -0,95% | 563.158,00 |
| 02.02.2026 | 36,59 | 38,30 | 36,55 | 37,84 | 3,61% | 473.213,00 |
| 30.01.2026 | 36,90 | 37,22 | 36,17 | 36,52 | -0,92% | 444.841,00 |
| 29.01.2026 | 36,78 | 37,08 | 36,43 | 36,86 | 0,05% | 442.478,00 |
| 28.01.2026 | 37,67 | 37,78 | 36,73 | 36,84 | -2,23% | 503.122,00 |
| 27.01.2026 | 37,54 | 37,98 | 37,08 | 37,68 | 0,86% | 424.306,00 |
| 26.01.2026 | 36,95 | 37,70 | 36,56 | 37,36 | 1,47% | 689.820,00 |
| 23.01.2026 | 36,75 | 37,41 | 36,42 | 36,82 | 0,16% | 340.732,00 |
| 22.01.2026 | 36,88 | 37,22 | 36,35 | 36,76 | 0,19% | 816.583,00 |
| 21.01.2026 | 36,35 | 36,96 | 36,05 | 36,69 | 2,17% | 496.597,00 |
| 20.01.2026 | 35,70 | 37,03 | 35,16 | 35,91 | -0,86% | 719.956,00 |
| 16.01.2026 | 36,48 | 37,08 | 36,11 | 36,22 | -0,52% | 648.690,00 |
| 15.01.2026 | 36,04 | 36,69 | 35,75 | 36,41 | 1,03% | 774.906,00 |
| 14.01.2026 | 35,72 | 36,31 | 34,87 | 36,04 | 0,78% | 924.507,00 |
| 13.01.2026 | 38,30 | 38,65 | 34,68 | 35,76 | -6,56% | 1.245.349,00 |
| 12.01.2026 | 39,39 | 39,40 | 37,90 | 38,27 | -0,73% | 694.069,00 |
| 09.01.2026 | 37,99 | 38,75 | 37,02 | 38,55 | 1,80% | 737.433,00 |
| 08.01.2026 | 37,55 | 37,92 | 37,20 | 37,87 | 0,85% | 440.359,00 |
| 07.01.2026 | 37,17 | 38,11 | 37,05 | 37,55 | 2,18% | 496.813,00 |
| 06.01.2026 | 36,64 | 37,01 | 36,13 | 36,75 | 0,00% | 487.059,00 |
| 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% | 457.155,00 |
| 29.12.2025 | 38,13 | 38,20 | 37,64 | 37,91 | -0,58% | 388.027,00 |
| 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% | 692.371,00 |
| 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 | -3,38% | 917.313,00 |
| 17.12.2025 | 38,69 | 39,25 | 38,39 | 38,78 | -0,13% | 456.158,00 |
| 16.12.2025 | 39,50 | 39,55 | 38,40 | 38,83 | -0,23% | 586.225,00 |
| 15.12.2025 | 40,66 | 40,87 | 38,73 | 38,92 | -3,92% | 1.245.304,00 |
| 12.12.2025 | 39,91 | 40,80 | 39,23 | 40,51 | 2,32% | 971.659,00 |