0,840$
-1,18%
Echtzeit-Aktienkurs Harvard Bioscience
Bid:
Ask:
Aktienkurse zur Harvard Bioscience Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 0,86 | 0,91 | 0,81 | 0,84 | -1,18% | 225.260,00 |
| 27.02.2025 | 0,90 | 0,95 | 0,85 | 0,85 | -4,28% | 228.760,00 |
| 26.02.2025 | 0,87 | 0,89 | 0,86 | 0,89 | 2,07% | 232.169,00 |
| 25.02.2025 | 0,96 | 0,98 | 0,86 | 0,87 | -6,55% | 414.539,00 |
| 24.02.2025 | 0,98 | 0,99 | 0,87 | 0,93 | -5,10% | 629.372,00 |
| 21.02.2025 | 1,12 | 1,14 | 0,94 | 0,98 | -16,86% | 901.723,00 |
| 20.02.2025 | 1,23 | 1,26 | 1,16 | 1,18 | -4,84% | 239.057,00 |
| 19.02.2025 | 1,26 | 1,28 | 1,22 | 1,24 | -3,13% | 204.508,00 |
| 18.02.2025 | 1,36 | 1,38 | 1,28 | 1,28 | -5,19% | 219.658,00 |
| 14.02.2025 | 1,35 | 1,43 | 1,34 | 1,35 | 1,50% | 175.451,00 |
| 13.02.2025 | 1,28 | 1,35 | 1,26 | 1,33 | 1,53% | 286.860,00 |
| 12.02.2025 | 1,34 | 1,38 | 1,27 | 1,31 | -2,24% | 326.966,00 |
| 11.02.2025 | 1,42 | 1,42 | 1,34 | 1,34 | -4,96% | 358.748,00 |
| 10.02.2025 | 1,44 | 1,49 | 1,38 | 1,41 | -2,08% | 230.719,00 |
| 07.02.2025 | 1,48 | 1,52 | 1,43 | 1,44 | -2,70% | 278.907,00 |
| 06.02.2025 | 1,67 | 1,67 | 1,46 | 1,48 | -10,84% | 492.893,00 |
| 05.02.2025 | 1,66 | 1,69 | 1,64 | 1,66 | -0,60% | 109.248,00 |
| 04.02.2025 | 1,65 | 1,70 | 1,64 | 1,67 | 1,21% | 110.894,00 |
| 03.02.2025 | 1,70 | 1,70 | 1,63 | 1,65 | -3,51% | 289.034,00 |
| 31.01.2025 | 1,80 | 1,80 | 1,71 | 1,71 | -3,39% | 144.023,00 |
| 30.01.2025 | 1,76 | 1,83 | 1,71 | 1,77 | 1,14% | 171.683,00 |
| 29.01.2025 | 1,70 | 1,77 | 1,70 | 1,75 | 2,34% | 175.717,00 |
| 28.01.2025 | 1,78 | 1,81 | 1,70 | 1,71 | -5,00% | 276.073,00 |
| 27.01.2025 | 1,77 | 1,84 | 1,77 | 1,80 | 3,45% | 249.604,00 |
| 24.01.2025 | 1,83 | 1,85 | 1,73 | 1,74 | -5,43% | 430.715,00 |
| 23.01.2025 | 1,97 | 1,97 | 1,83 | 1,84 | -5,64% | 255.248,00 |
| 22.01.2025 | 1,96 | 1,98 | 1,92 | 1,95 | 0,00% | 143.691,00 |
| 21.01.2025 | 1,93 | 1,98 | 1,92 | 1,95 | 1,04% | 163.019,00 |
| 17.01.2025 | 1,93 | 1,94 | 1,88 | 1,93 | 0,52% | 141.451,00 |
| 16.01.2025 | 1,98 | 2,00 | 1,90 | 1,92 | -3,03% | 123.297,00 |
| 15.01.2025 | 2,07 | 2,07 | 1,93 | 1,98 | -1,98% | 83.711,00 |
| 14.01.2025 | 2,00 | 2,06 | 1,96 | 2,02 | 2,02% | 191.066,00 |
| 13.01.2025 | 1,89 | 1,98 | 1,81 | 1,98 | 4,21% | 1.352.133,00 |
| 10.01.2025 | 2,13 | 2,13 | 1,88 | 1,90 | -11,63% | 387.590,00 |
| 08.01.2025 | 2,15 | 2,19 | 2,10 | 2,15 | 0,00% | 157.427,00 |
| 07.01.2025 | 2,19 | 2,22 | 2,11 | 2,15 | -1,83% | 132.702,00 |
| 06.01.2025 | 2,13 | 2,28 | 2,13 | 2,19 | 2,34% | 215.670,00 |
| 03.01.2025 | 2,06 | 2,19 | 2,05 | 2,14 | 5,42% | 192.236,00 |
| 02.01.2025 | 2,12 | 2,14 | 1,99 | 2,03 | -3,79% | 114.091,00 |
| 31.12.2024 | 2,04 | 2,11 | 2,01 | 2,11 | 4,46% | 145.041,00 |
| 30.12.2024 | 1,99 | 2,06 | 1,95 | 2,02 | 2,02% | 228.872,00 |
| 27.12.2024 | 2,11 | 2,11 | 1,95 | 1,98 | -5,71% | 308.494,00 |
| 26.12.2024 | 2,10 | 2,14 | 2,05 | 2,10 | 0,96% | 174.550,00 |
| 24.12.2024 | 2,11 | 2,11 | 2,05 | 2,08 | -0,95% | 80.119,00 |
| 23.12.2024 | 2,12 | 2,12 | 2,07 | 2,10 | -0,24% | 162.902,00 |
| 20.12.2024 | 2,08 | 2,15 | 2,06 | 2,11 | 0,24% | 322.348,00 |
| 19.12.2024 | 2,08 | 2,13 | 2,02 | 2,10 | 3,19% | 241.992,00 |
| 18.12.2024 | 2,21 | 2,23 | 2,01 | 2,04 | -6,22% | 211.349,00 |
| 17.12.2024 | 2,10 | 2,20 | 2,10 | 2,17 | 1,40% | 153.279,00 |
| 16.12.2024 | 2,14 | 2,18 | 2,08 | 2,14 | -0,93% | 172.991,00 |
| 13.12.2024 | 2,21 | 2,30 | 2,07 | 2,16 | -3,57% | 212.274,00 |
| 12.12.2024 | 2,32 | 2,36 | 2,17 | 2,24 | -3,45% | 143.541,00 |
| 11.12.2024 | 2,37 | 2,38 | 2,30 | 2,32 | -0,85% | 114.820,00 |
| 10.12.2024 | 2,36 | 2,38 | 2,26 | 2,34 | 0,43% | 111.731,00 |
| 09.12.2024 | 2,26 | 2,35 | 2,26 | 2,33 | 3,10% | 165.233,00 |
| 06.12.2024 | 2,14 | 2,26 | 2,12 | 2,26 | 5,61% | 277.560,00 |
| 05.12.2024 | 2,26 | 2,26 | 2,11 | 2,14 | -5,31% | 125.702,00 |
| 04.12.2024 | 2,26 | 2,31 | 2,20 | 2,26 | 0,89% | 114.231,00 |
| 03.12.2024 | 2,21 | 2,32 | 2,18 | 2,24 | 1,82% | 164.853,00 |
| 02.12.2024 | 2,24 | 2,24 | 2,17 | 2,20 | 0,00% | 212.423,00 |
| 29.11.2024 | 2,23 | 2,23 | 2,16 | 2,20 | 0,00% | 83.508,00 |
| 27.11.2024 | 2,23 | 2,29 | 2,19 | 2,20 | 0,46% | 110.299,00 |
| 26.11.2024 | 2,26 | 2,26 | 2,17 | 2,19 | -2,23% | 130.612,00 |
| 25.11.2024 | 2,30 | 2,40 | 2,23 | 2,24 | -1,32% | 173.631,00 |
| 22.11.2024 | 2,19 | 2,29 | 2,15 | 2,27 | 5,09% | 270.630,00 |
| 20.11.2024 | 2,07 | 2,16 | 1,99 | 2,16 | 5,37% | 161.998,00 |
| 19.11.2024 | 2,15 | 2,20 | 2,03 | 2,05 | -4,65% | 212.218,00 |
| 18.11.2024 | 2,14 | 2,24 | 2,12 | 2,15 | 0,47% | 255.041,00 |
| 15.11.2024 | 2,29 | 2,30 | 2,12 | 2,14 | -6,55% | 338.484,00 |
| 14.11.2024 | 2,15 | 2,30 | 2,15 | 2,29 | 5,53% | 128.134,00 |
| 13.11.2024 | 2,33 | 2,34 | 2,17 | 2,17 | -5,24% | 211.267,00 |
| 12.11.2024 | 2,44 | 2,45 | 2,27 | 2,29 | -6,53% | 200.929,00 |
| 11.11.2024 | 2,61 | 2,61 | 2,42 | 2,45 | -4,67% | 181.270,00 |
| 08.11.2024 | 2,40 | 2,57 | 2,35 | 2,57 | 7,53% | 154.306,00 |
| 07.11.2024 | 2,46 | 2,46 | 2,30 | 2,39 | -15,25% | 293.318,00 |
| 06.11.2024 | 2,59 | 2,82 | 2,49 | 2,82 | 17,99% | 289.975,00 |
| 05.11.2024 | 2,37 | 2,42 | 2,35 | 2,39 | 1,27% | 96.953,00 |
| 04.11.2024 | 2,37 | 2,43 | 2,35 | 2,36 | -1,67% | 64.654,00 |
| 01.11.2024 | 2,40 | 2,45 | 2,37 | 2,40 | 2,13% | 51.908,00 |
| 31.10.2024 | 2,47 | 2,47 | 2,35 | 2,35 | -4,08% | 45.792,00 |
| 30.10.2024 | 2,45 | 2,49 | 2,43 | 2,45 | 0,41% | 28.836,00 |
| 29.10.2024 | 2,38 | 2,45 | 2,35 | 2,44 | 0,83% | 97.600,00 |
| 28.10.2024 | 2,33 | 2,46 | 2,33 | 2,42 | 4,31% | 130.708,00 |
| 25.10.2024 | 2,37 | 2,37 | 2,31 | 2,32 | -0,85% | 81.869,00 |
| 24.10.2024 | 2,35 | 2,40 | 2,31 | 2,34 | -0,85% | 134.063,00 |
| 23.10.2024 | 2,40 | 2,41 | 2,30 | 2,36 | -1,67% | 122.510,00 |
| 22.10.2024 | 2,37 | 2,41 | 2,34 | 2,40 | 1,27% | 142.597,00 |
| 21.10.2024 | 2,49 | 2,49 | 2,35 | 2,37 | -4,05% | 107.015,00 |
| 18.10.2024 | 2,38 | 2,48 | 2,34 | 2,47 | 3,35% | 118.541,00 |
| 17.10.2024 | 2,46 | 2,46 | 2,37 | 2,39 | -2,05% | 203.022,00 |
| 16.10.2024 | 2,48 | 2,48 | 2,41 | 2,44 | -0,41% | 103.526,00 |
| 15.10.2024 | 2,50 | 2,53 | 2,44 | 2,45 | -1,61% | 86.021,00 |
| 14.10.2024 | 2,53 | 2,55 | 2,48 | 2,49 | -1,58% | 89.865,00 |
| 11.10.2024 | 2,32 | 2,53 | 2,32 | 2,53 | 8,82% | 125.733,00 |
| 10.10.2024 | 2,37 | 2,45 | 2,32 | 2,33 | -1,90% | 68.650,00 |
| 09.10.2024 | 2,41 | 2,41 | 2,35 | 2,37 | -1,04% | 158.966,00 |
| 08.10.2024 | 2,40 | 2,46 | 2,39 | 2,40 | -0,21% | 104.752,00 |
| 07.10.2024 | 2,43 | 2,53 | 2,39 | 2,40 | 0,00% | 227.105,00 |
| 04.10.2024 | 2,48 | 2,51 | 2,39 | 2,40 | -2,83% | 115.002,00 |
| 03.10.2024 | 2,54 | 2,58 | 2,42 | 2,47 | -3,33% | 122.148,00 |