29,200$
-0,41%
Echtzeit-Aktienkurs Harmony Biosciences Hldgs Inc
Bid:
Ask:
Aktienkurse zur Harmony Biosciences Hldgs Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 29,55 | 29,87 | 29,19 | 29,25 | -0,24% | 531.204,00 |
| 26.04.2024 | 29,00 | 30,14 | 29,00 | 29,32 | 1,35% | 376.165,00 |
| 25.04.2024 | 28,88 | 28,98 | 28,14 | 28,93 | -1,03% | 311.548,00 |
| 24.04.2024 | 28,68 | 29,54 | 28,68 | 29,23 | 1,32% | 374.185,00 |
| 23.04.2024 | 29,52 | 30,00 | 28,69 | 28,85 | -1,84% | 424.836,00 |
| 22.04.2024 | 29,31 | 29,68 | 28,80 | 29,39 | -0,03% | 258.098,00 |
| 19.04.2024 | 28,75 | 29,54 | 28,75 | 29,40 | 1,14% | 385.764,00 |
| 18.04.2024 | 29,05 | 29,69 | 28,90 | 29,07 | -0,27% | 335.930,00 |
| 17.04.2024 | 30,07 | 30,07 | 29,12 | 29,15 | -2,12% | 276.120,00 |
| 16.04.2024 | 29,54 | 30,66 | 29,36 | 29,78 | 0,78% | 264.439,00 |
| 15.04.2024 | 29,66 | 30,55 | 29,30 | 29,55 | 0,17% | 284.077,00 |
| 12.04.2024 | 31,40 | 31,40 | 29,03 | 29,50 | -5,63% | 415.639,00 |
| 11.04.2024 | 30,01 | 31,30 | 29,50 | 31,26 | 6,44% | 417.915,00 |
| 10.04.2024 | 29,99 | 30,37 | 28,95 | 29,37 | -4,70% | 360.928,00 |
| 09.04.2024 | 29,94 | 31,28 | 29,68 | 30,82 | 3,28% | 352.674,00 |
| 08.04.2024 | 30,60 | 30,90 | 28,63 | 29,84 | -2,64% | 985.169,00 |
| 05.04.2024 | 31,29 | 31,33 | 30,42 | 30,65 | -1,86% | 330.741,00 |
| 04.04.2024 | 31,93 | 32,27 | 31,15 | 31,23 | -1,39% | 302.645,00 |
| 03.04.2024 | 32,71 | 33,66 | 31,67 | 31,67 | -3,09% | 331.599,00 |
| 02.04.2024 | 32,50 | 32,99 | 32,13 | 32,68 | -1,03% | 218.591,00 |
| 01.04.2024 | 34,08 | 34,08 | 32,02 | 33,02 | -1,67% | 240.664,00 |
| 28.03.2024 | 33,52 | 33,98 | 32,62 | 33,58 | 0,27% | 303.550,00 |
| 27.03.2024 | 32,41 | 33,62 | 32,21 | 33,49 | 4,59% | 214.847,00 |
| 26.03.2024 | 32,82 | 32,82 | 31,76 | 32,02 | -1,78% | 220.463,00 |
| 25.03.2024 | 33,49 | 33,93 | 32,53 | 32,60 | -2,13% | 214.099,00 |
| 22.03.2024 | 33,55 | 33,55 | 33,01 | 33,31 | -0,72% | 158.696,00 |
| 21.03.2024 | 33,95 | 34,44 | 33,47 | 33,55 | -0,21% | 420.668,00 |
| 20.03.2024 | 32,46 | 34,03 | 32,21 | 33,62 | 3,99% | 244.710,00 |
| 19.03.2024 | 31,52 | 32,78 | 31,36 | 32,33 | 2,34% | 246.162,00 |
| 18.03.2024 | 31,67 | 32,45 | 31,37 | 31,59 | -1,22% | 367.701,00 |
| 15.03.2024 | 31,08 | 32,06 | 30,93 | 31,98 | 1,98% | 2.000.552,00 |
| 14.03.2024 | 29,97 | 31,51 | 29,36 | 31,36 | 4,81% | 430.648,00 |
| 13.03.2024 | 30,35 | 30,82 | 29,70 | 29,92 | -1,64% | 412.662,00 |
| 12.03.2024 | 30,67 | 31,63 | 29,35 | 30,42 | -1,17% | 706.943,00 |
| 11.03.2024 | 31,09 | 31,19 | 30,31 | 30,78 | -1,00% | 277.201,00 |
| 08.03.2024 | 31,27 | 32,00 | 30,97 | 31,09 | 0,16% | 229.647,00 |
| 07.03.2024 | 30,74 | 31,34 | 30,70 | 31,04 | 1,17% | 232.360,00 |
| 06.03.2024 | 31,01 | 31,23 | 30,21 | 30,68 | -0,23% | 280.787,00 |
| 05.03.2024 | 30,69 | 31,11 | 30,01 | 30,75 | -0,26% | 316.672,00 |
| 04.03.2024 | 32,21 | 32,21 | 30,80 | 30,83 | -3,99% | 278.760,00 |
| 01.03.2024 | 32,10 | 32,15 | 30,66 | 32,11 | 0,17% | 436.254,00 |
| 29.02.2024 | 33,89 | 33,89 | 31,86 | 32,06 | -3,62% | 297.009,00 |
| 28.02.2024 | 33,12 | 33,81 | 32,71 | 33,26 | -0,54% | 391.067,00 |
| 27.02.2024 | 32,87 | 34,04 | 32,86 | 33,44 | 2,99% | 415.864,00 |
| 26.02.2024 | 32,42 | 32,70 | 31,58 | 32,47 | -0,09% | 342.565,00 |
| 23.02.2024 | 31,11 | 32,61 | 30,81 | 32,50 | 3,21% | 377.267,00 |
| 22.02.2024 | 33,04 | 33,04 | 29,51 | 31,49 | -4,69% | 737.346,00 |
| 21.02.2024 | 32,52 | 33,15 | 32,34 | 33,04 | -0,03% | 248.623,00 |
| 20.02.2024 | 33,25 | 33,67 | 32,49 | 33,05 | -2,25% | 232.697,00 |
| 16.02.2024 | 34,92 | 35,17 | 32,91 | 33,81 | -3,57% | 270.359,00 |
| 15.02.2024 | 34,66 | 35,11 | 33,60 | 35,06 | 3,61% | 420.637,00 |
| 14.02.2024 | 33,28 | 33,89 | 32,76 | 33,84 | 2,95% | 126.644,00 |
| 13.02.2024 | 32,94 | 33,78 | 31,89 | 32,87 | -5,08% | 355.462,00 |
| 12.02.2024 | 33,51 | 35,40 | 33,51 | 34,63 | 3,96% | 289.418,00 |
| 09.02.2024 | 33,71 | 34,00 | 32,27 | 33,31 | -1,27% | 299.236,00 |
| 08.02.2024 | 32,03 | 34,00 | 31,98 | 33,74 | 5,80% | 263.439,00 |
| 07.02.2024 | 31,49 | 31,94 | 30,72 | 31,89 | 1,14% | 252.590,00 |
| 06.02.2024 | 30,22 | 31,74 | 30,22 | 31,53 | 3,99% | 175.999,00 |
| 05.02.2024 | 31,12 | 31,15 | 30,13 | 30,32 | -2,73% | 239.346,00 |
| 02.02.2024 | 31,18 | 31,53 | 30,64 | 31,17 | -0,26% | 210.559,00 |
| 01.02.2024 | 31,71 | 31,89 | 30,48 | 31,25 | -0,92% | 178.435,00 |
| 31.01.2024 | 31,74 | 32,77 | 31,43 | 31,54 | -0,79% | 250.719,00 |
| 30.01.2024 | 32,08 | 32,08 | 30,96 | 31,79 | -1,46% | 226.809,00 |
| 29.01.2024 | 31,05 | 32,40 | 31,00 | 32,26 | 3,80% | 172.298,00 |
| 26.01.2024 | 31,36 | 31,61 | 31,03 | 31,08 | -0,03% | 151.417,00 |
| 25.01.2024 | 30,98 | 31,35 | 30,65 | 31,09 | 1,30% | 151.171,00 |
| 24.01.2024 | 32,13 | 32,19 | 30,39 | 30,69 | -3,28% | 334.632,00 |
| 23.01.2024 | 32,75 | 32,88 | 31,32 | 31,73 | -2,46% | 355.134,00 |
| 22.01.2024 | 32,02 | 32,74 | 31,88 | 32,53 | 2,75% | 218.434,00 |
| 19.01.2024 | 32,10 | 32,10 | 30,39 | 31,66 | -0,81% | 315.779,00 |
| 18.01.2024 | 31,81 | 32,10 | 31,24 | 31,92 | 0,00% | 191.273,00 |
| 17.01.2024 | 31,72 | 32,24 | 31,32 | 31,92 | -0,72% | 239.603,00 |
| 16.01.2024 | 31,05 | 32,15 | 30,60 | 32,15 | 2,65% | 249.934,00 |
| 12.01.2024 | 31,69 | 31,93 | 31,32 | 31,32 | -0,25% | 233.835,00 |
| 11.01.2024 | 31,53 | 31,53 | 30,61 | 31,40 | -1,47% | 201.757,00 |
| 10.01.2024 | 32,61 | 33,36 | 31,44 | 31,87 | -2,21% | 353.089,00 |
| 09.01.2024 | 32,34 | 33,17 | 31,26 | 32,59 | -0,37% | 405.599,00 |
| 08.01.2024 | 32,61 | 32,87 | 30,64 | 32,71 | 2,28% | 515.108,00 |
| 05.01.2024 | 31,50 | 32,50 | 31,07 | 31,98 | 0,13% | 696.222,00 |
| 04.01.2024 | 31,47 | 32,01 | 31,20 | 31,94 | 2,34% | 341.725,00 |
| 03.01.2024 | 30,54 | 31,43 | 30,05 | 31,21 | 1,50% | 638.324,00 |
| 02.01.2024 | 31,10 | 32,06 | 29,01 | 30,75 | -4,80% | 854.116,00 |
| 29.12.2023 | 33,19 | 33,63 | 32,25 | 32,30 | -3,09% | 431.935,00 |
| 28.12.2023 | 33,08 | 33,52 | 32,79 | 33,33 | 1,09% | 230.150,00 |
| 27.12.2023 | 33,20 | 33,35 | 32,78 | 32,97 | -0,33% | 148.815,00 |
| 26.12.2023 | 32,25 | 33,31 | 32,15 | 33,08 | 2,92% | 192.304,00 |
| 22.12.2023 | 32,78 | 33,38 | 32,08 | 32,14 | -0,46% | 273.378,00 |
| 21.12.2023 | 32,50 | 32,81 | 32,18 | 32,29 | 0,78% | 277.743,00 |
| 20.12.2023 | 33,51 | 34,22 | 31,97 | 32,04 | -4,27% | 322.992,00 |
| 19.12.2023 | 33,05 | 33,96 | 32,63 | 33,47 | 2,92% | 405.078,00 |
| 18.12.2023 | 33,56 | 33,69 | 32,10 | 32,52 | -3,42% | 493.221,00 |
| 15.12.2023 | 33,78 | 34,51 | 32,82 | 33,67 | -0,33% | 3.663.148,00 |
| 14.12.2023 | 34,04 | 34,29 | 33,09 | 33,78 | 1,26% | 610.695,00 |
| 13.12.2023 | 31,80 | 33,36 | 31,58 | 33,36 | 5,10% | 339.072,00 |
| 12.12.2023 | 31,40 | 32,02 | 30,89 | 31,74 | 2,45% | 540.203,00 |
| 11.12.2023 | 31,18 | 31,47 | 30,49 | 30,98 | -0,06% | 367.810,00 |
| 08.12.2023 | 31,20 | 31,86 | 30,96 | 31,00 | -0,19% | 491.820,00 |
| 07.12.2023 | 32,31 | 32,68 | 30,95 | 31,06 | -3,18% | 675.908,00 |
| 06.12.2023 | 32,85 | 33,03 | 32,03 | 32,08 | -0,99% | 398.699,00 |
| 05.12.2023 | 30,38 | 32,85 | 30,37 | 32,40 | 3,68% | 611.909,00 |