3,368$
-2,94%
Echtzeit-Aktienkurs Third Harmonic Bio Inc
Bid:
Ask:
Aktienkurse zur Third Harmonic Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 3,46 | 3,47 | 3,35 | 3,36 | -3,31% | 365.274,00 |
| 31.03.2025 | 3,44 | 3,52 | 3,34 | 3,48 | -1,00% | 460.227,00 |
| 28.03.2025 | 3,40 | 3,56 | 3,36 | 3,51 | 0,57% | 319.390,00 |
| 27.03.2025 | 3,56 | 3,68 | 3,48 | 3,49 | -1,13% | 252.372,00 |
| 26.03.2025 | 3,55 | 3,64 | 3,49 | 3,53 | 0,28% | 335.428,00 |
| 25.03.2025 | 3,62 | 3,64 | 3,50 | 3,52 | -2,76% | 285.743,00 |
| 24.03.2025 | 3,55 | 3,63 | 3,50 | 3,62 | 3,43% | 372.158,00 |
| 21.03.2025 | 3,51 | 3,60 | 3,50 | 3,50 | -1,41% | 458.936,00 |
| 20.03.2025 | 3,51 | 3,58 | 3,51 | 3,55 | 0,57% | 205.940,00 |
| 19.03.2025 | 3,54 | 3,57 | 3,48 | 3,53 | 0,86% | 304.153,00 |
| 18.03.2025 | 3,45 | 3,58 | 3,41 | 3,50 | 0,72% | 371.335,00 |
| 17.03.2025 | 3,42 | 3,51 | 3,42 | 3,48 | 1,31% | 319.392,00 |
| 14.03.2025 | 3,49 | 3,56 | 3,42 | 3,43 | -0,58% | 553.745,00 |
| 13.03.2025 | 3,50 | 3,63 | 3,45 | 3,45 | -1,71% | 253.733,00 |
| 12.03.2025 | 3,52 | 3,60 | 3,51 | 3,51 | 0,29% | 303.194,00 |
| 11.03.2025 | 3,45 | 3,53 | 3,40 | 3,50 | 1,16% | 457.568,00 |
| 10.03.2025 | 3,46 | 3,58 | 3,36 | 3,46 | -1,14% | 336.457,00 |
| 07.03.2025 | 3,59 | 3,65 | 3,50 | 3,50 | -2,37% | 238.706,00 |
| 06.03.2025 | 3,50 | 3,61 | 3,50 | 3,59 | 0,42% | 254.108,00 |
| 05.03.2025 | 3,57 | 3,62 | 3,50 | 3,57 | 0,56% | 366.592,00 |
| 04.03.2025 | 3,41 | 3,56 | 3,40 | 3,55 | 3,05% | 441.696,00 |
| 03.03.2025 | 3,48 | 3,51 | 3,34 | 3,45 | -0,14% | 393.670,00 |
| 28.02.2025 | 3,41 | 3,48 | 3,35 | 3,45 | 0,88% | 540.318,00 |
| 27.02.2025 | 3,50 | 3,54 | 3,42 | 3,42 | -2,01% | 375.459,00 |
| 26.02.2025 | 3,44 | 3,52 | 3,42 | 3,49 | 0,72% | 172.124,00 |
| 25.02.2025 | 3,46 | 3,53 | 3,36 | 3,47 | -0,14% | 440.135,00 |
| 24.02.2025 | 3,47 | 3,56 | 3,44 | 3,47 | 0,00% | 293.294,00 |
| 21.02.2025 | 3,60 | 3,67 | 3,47 | 3,47 | -3,07% | 513.475,00 |
| 20.02.2025 | 3,56 | 3,60 | 3,49 | 3,58 | 0,00% | 239.363,00 |
| 19.02.2025 | 3,46 | 3,59 | 3,46 | 3,58 | 2,58% | 274.368,00 |
| 18.02.2025 | 3,64 | 3,64 | 3,46 | 3,49 | -3,06% | 750.357,00 |
| 14.02.2025 | 3,45 | 3,70 | 3,45 | 3,60 | 4,96% | 630.807,00 |
| 13.02.2025 | 3,58 | 3,64 | 3,42 | 3,43 | -3,38% | 1.571.605,00 |
| 12.02.2025 | 3,38 | 3,83 | 3,35 | 3,55 | 9,23% | 2.542.712,00 |
| 11.02.2025 | 3,30 | 3,55 | 3,18 | 3,25 | -30,11% | 14.185.061,00 |
| 10.02.2025 | 4,85 | 4,85 | 4,57 | 4,65 | -4,12% | 255.170,00 |
| 07.02.2025 | 5,11 | 5,25 | 4,81 | 4,85 | -5,27% | 557.017,00 |
| 06.02.2025 | 4,63 | 5,29 | 4,63 | 5,12 | 10,34% | 549.835,00 |
| 05.02.2025 | 4,90 | 4,98 | 4,62 | 4,64 | -5,31% | 351.037,00 |
| 04.02.2025 | 5,06 | 5,20 | 4,88 | 4,90 | -2,58% | 182.825,00 |
| 03.02.2025 | 5,21 | 5,37 | 5,03 | 5,03 | -4,37% | 123.442,00 |
| 31.01.2025 | 5,38 | 5,56 | 5,25 | 5,26 | -1,68% | 143.277,00 |
| 30.01.2025 | 5,26 | 5,50 | 5,19 | 5,35 | 2,88% | 178.842,00 |
| 29.01.2025 | 5,25 | 5,47 | 5,07 | 5,20 | -1,70% | 183.052,00 |
| 28.01.2025 | 5,27 | 5,61 | 5,20 | 5,29 | -0,66% | 195.094,00 |
| 27.01.2025 | 5,31 | 5,69 | 5,12 | 5,33 | -1,75% | 252.976,00 |
| 24.01.2025 | 5,78 | 5,86 | 5,39 | 5,42 | -6,39% | 155.907,00 |
| 23.01.2025 | 5,80 | 5,96 | 5,70 | 5,79 | -0,86% | 414.731,00 |
| 22.01.2025 | 6,03 | 6,21 | 5,75 | 5,84 | -2,67% | 322.999,00 |
| 21.01.2025 | 5,87 | 6,38 | 5,82 | 6,00 | 3,63% | 377.226,00 |
| 17.01.2025 | 5,75 | 5,96 | 5,60 | 5,79 | 1,94% | 229.376,00 |
| 16.01.2025 | 6,00 | 6,01 | 5,64 | 5,68 | -5,33% | 164.048,00 |
| 15.01.2025 | 6,20 | 6,21 | 5,89 | 6,00 | 0,17% | 274.947,00 |
| 14.01.2025 | 6,56 | 6,59 | 5,86 | 5,99 | -8,13% | 352.692,00 |
| 13.01.2025 | 8,26 | 8,39 | 6,49 | 6,52 | -21,92% | 588.018,00 |
| 10.01.2025 | 10,46 | 11,00 | 7,78 | 8,35 | -22,61% | 747.470,00 |
| 08.01.2025 | 10,90 | 11,01 | 10,50 | 10,79 | -1,55% | 237.522,00 |
| 07.01.2025 | 11,11 | 11,45 | 10,85 | 10,96 | -1,88% | 187.931,00 |
| 06.01.2025 | 11,07 | 11,63 | 10,92 | 11,17 | 1,27% | 105.067,00 |
| 03.01.2025 | 11,05 | 11,78 | 10,97 | 11,03 | -0,09% | 161.465,00 |
| 02.01.2025 | 10,44 | 11,13 | 10,30 | 11,04 | 7,29% | 212.304,00 |
| 31.12.2024 | 10,40 | 10,75 | 10,14 | 10,29 | -0,87% | 411.414,00 |
| 30.12.2024 | 10,26 | 10,48 | 9,53 | 10,38 | 1,17% | 179.192,00 |
| 27.12.2024 | 10,91 | 10,99 | 10,12 | 10,26 | -5,26% | 103.637,00 |
| 26.12.2024 | 10,43 | 11,00 | 10,06 | 10,83 | 4,94% | 103.605,00 |
| 24.12.2024 | 10,70 | 10,85 | 9,99 | 10,32 | -4,44% | 93.277,00 |
| 23.12.2024 | 10,63 | 10,88 | 10,26 | 10,80 | -0,37% | 132.257,00 |
| 20.12.2024 | 10,58 | 11,19 | 10,40 | 10,84 | -0,37% | 425.990,00 |
| 19.12.2024 | 10,82 | 11,51 | 10,73 | 10,88 | 0,55% | 120.790,00 |
| 18.12.2024 | 11,33 | 11,84 | 10,53 | 10,82 | -4,67% | 271.853,00 |
| 17.12.2024 | 11,20 | 11,74 | 11,20 | 11,35 | 2,07% | 95.090,00 |
| 16.12.2024 | 11,48 | 11,88 | 11,02 | 11,12 | -1,24% | 131.071,00 |
| 13.12.2024 | 11,45 | 11,45 | 10,69 | 11,26 | 0,09% | 120.454,00 |
| 12.12.2024 | 11,82 | 11,82 | 10,93 | 11,25 | -4,90% | 303.450,00 |
| 11.12.2024 | 12,79 | 12,79 | 11,83 | 11,83 | -6,04% | 45.473,00 |
| 10.12.2024 | 12,41 | 12,90 | 12,21 | 12,59 | 2,69% | 234.687,00 |
| 09.12.2024 | 11,89 | 12,88 | 11,89 | 12,26 | 4,79% | 117.111,00 |
| 06.12.2024 | 11,27 | 11,90 | 10,94 | 11,70 | 6,07% | 518.519,00 |
| 05.12.2024 | 11,38 | 11,38 | 10,87 | 11,03 | -3,67% | 104.670,00 |
| 04.12.2024 | 11,41 | 11,72 | 11,07 | 11,45 | 2,88% | 156.180,00 |
| 03.12.2024 | 12,25 | 12,42 | 11,02 | 11,13 | -10,39% | 246.652,00 |
| 02.12.2024 | 12,76 | 12,96 | 12,27 | 12,42 | -2,66% | 126.527,00 |
| 29.11.2024 | 13,32 | 13,38 | 11,90 | 12,76 | -2,67% | 96.658,00 |
| 27.11.2024 | 13,07 | 13,53 | 12,83 | 13,11 | 1,39% | 1.342.132,00 |
| 26.11.2024 | 12,40 | 13,10 | 11,87 | 12,93 | 3,94% | 239.572,00 |
| 25.11.2024 | 12,52 | 13,10 | 12,30 | 12,44 | -0,24% | 340.982,00 |
| 22.11.2024 | 11,60 | 12,68 | 11,48 | 12,47 | 8,53% | 148.082,00 |
| 21.11.2024 | 11,75 | 11,92 | 11,40 | 11,49 | -1,12% | 49.188,00 |
| 20.11.2024 | 12,27 | 12,39 | 10,10 | 11,62 | -6,74% | 214.469,00 |
| 19.11.2024 | 11,40 | 12,49 | 11,14 | 12,46 | 8,35% | 133.353,00 |
| 18.11.2024 | 12,12 | 12,30 | 10,85 | 11,50 | -5,35% | 137.732,00 |
| 15.11.2024 | 13,06 | 13,06 | 12,00 | 12,15 | -5,81% | 112.339,00 |
| 14.11.2024 | 14,26 | 14,26 | 12,47 | 12,90 | -9,41% | 101.958,00 |
| 13.11.2024 | 15,25 | 15,25 | 13,91 | 14,24 | -5,32% | 99.377,00 |
| 12.11.2024 | 15,40 | 15,40 | 14,57 | 15,04 | -2,34% | 110.249,00 |
| 11.11.2024 | 15,00 | 15,50 | 14,35 | 15,40 | 2,67% | 113.271,00 |
| 08.11.2024 | 14,08 | 15,09 | 13,80 | 15,00 | 7,68% | 123.907,00 |
| 07.11.2024 | 13,18 | 14,30 | 13,06 | 13,93 | 5,77% | 1.119.086,00 |
| 06.11.2024 | 13,24 | 13,74 | 12,87 | 13,17 | 6,04% | 111.381,00 |
| 05.11.2024 | 11,99 | 12,68 | 11,99 | 12,42 | 2,64% | 85.551,00 |