8,020$
-2,20%
Echtzeit-Aktienkurs Harvard Bioscience, Inc.
Bid:
Ask:
Aktienkurse zur Harvard Bioscience, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 8,37 | 8,37 | 7,85 | 8,02 | -2,20% | 24.492,00 |
| 02.09.2026 | 8,06 | 8,40 | 7,85 | 8,20 | 0,24% | 36.448,00 |
| 01.09.2026 | 8,13 | 8,26 | 8,00 | 8,18 | 1,61% | 20.795,00 |
| 31.08.2026 | 7,92 | 8,12 | 7,90 | 8,05 | 0,63% | 32.324,00 |
| 28.08.2026 | 8,00 | 8,00 | 7,96 | 8,00 | 1,39% | 20.638,00 |
| 27.08.2026 | 7,67 | 7,90 | 7,67 | 7,89 | 3,27% | 26.347,00 |
| 26.08.2026 | 7,42 | 7,66 | 7,42 | 7,64 | 2,00% | 10.489,00 |
| 25.08.2026 | 7,36 | 7,56 | 7,36 | 7,49 | -0,79% | 6.054,00 |
| 24.08.2026 | 7,45 | 7,58 | 7,37 | 7,55 | 0,94% | 11.286,00 |
| 21.08.2026 | 7,57 | 7,59 | 7,37 | 7,48 | -0,27% | 10.347,00 |
| 20.08.2026 | 6,94 | 7,63 | 6,94 | 7,50 | 6,61% | 51.682,00 |
| 19.08.2026 | 7,12 | 7,12 | 6,99 | 7,04 | 0,79% | 10.420,00 |
| 18.08.2026 | 6,45 | 7,23 | 6,45 | 6,98 | 7,38% | 51.065,00 |
| 17.08.2026 | 6,56 | 6,70 | 6,46 | 6,50 | -2,99% | 13.283,00 |
| 14.08.2026 | 6,61 | 6,70 | 6,51 | 6,70 | 0,75% | 15.415,00 |
| 13.08.2026 | 6,12 | 6,70 | 6,08 | 6,65 | 7,78% | 51.816,00 |
| 12.08.2026 | 6,23 | 6,32 | 6,16 | 6,17 | 0,73% | 21.472,00 |
| 11.08.2026 | 6,40 | 6,50 | 6,05 | 6,13 | -4,15% | 29.528,00 |
| 10.08.2026 | 6,35 | 6,68 | 6,21 | 6,39 | -1,54% | 38.813,00 |
| 07.08.2026 | 6,15 | 6,49 | 6,15 | 6,49 | 5,58% | 13.963,00 |
| 06.08.2026 | 6,35 | 6,43 | 6,02 | 6,15 | -3,50% | 15.420,00 |
| 05.08.2026 | 6,26 | 6,43 | 6,26 | 6,37 | 0,00% | 14.148,00 |
| 04.08.2026 | 6,42 | 6,42 | 6,20 | 6,37 | 0,63% | 7.323,00 |
| 03.08.2026 | 6,02 | 6,37 | 6,01 | 6,33 | 3,77% | 13.591,00 |
| 31.07.2026 | 6,00 | 6,22 | 6,00 | 6,10 | 1,67% | 21.762,00 |
| 30.07.2026 | 6,04 | 6,06 | 5,98 | 6,00 | -0,17% | 6.779,00 |
| 29.07.2026 | 6,00 | 6,10 | 5,91 | 6,01 | 1,52% | 5.103,00 |
| 28.07.2026 | 5,95 | 6,24 | 5,92 | 5,92 | -2,87% | 8.996,00 |
| 27.07.2026 | 6,03 | 6,24 | 5,95 | 6,10 | 1,58% | 7.841,00 |
| 24.07.2026 | 6,20 | 6,20 | 6,00 | 6,00 | -3,07% | 6.018,00 |
| 23.07.2026 | 6,06 | 6,23 | 6,06 | 6,19 | 0,98% | 5.421,00 |
| 22.07.2026 | 6,04 | 6,13 | 6,01 | 6,13 | -1,13% | 13.382,00 |
| 21.07.2026 | 6,10 | 6,28 | 6,04 | 6,20 | 1,47% | 8.955,00 |
| 20.07.2026 | 6,21 | 6,23 | 6,00 | 6,11 | -1,93% | 29.848,00 |
| 17.07.2026 | 5,95 | 6,32 | 5,95 | 6,23 | 4,53% | 14.379,00 |
| 16.07.2026 | 6,16 | 6,16 | 5,95 | 5,96 | -1,65% | 11.799,00 |
| 15.07.2026 | 5,90 | 6,19 | 5,90 | 6,06 | 2,54% | 7.866,00 |
| 14.07.2026 | 6,10 | 6,11 | 5,90 | 5,91 | -3,11% | 17.822,00 |
| 13.07.2026 | 6,11 | 6,36 | 6,10 | 6,10 | -0,65% | 9.371,00 |
| 10.07.2026 | 6,27 | 6,36 | 6,11 | 6,14 | -1,60% | 7.619,00 |
| 09.07.2026 | 6,38 | 6,57 | 6,12 | 6,24 | -1,73% | 11.262,00 |
| 08.07.2026 | 6,49 | 6,52 | 6,33 | 6,35 | -5,51% | 7.391,00 |
| 07.07.2026 | 6,29 | 6,72 | 6,29 | 6,72 | 7,09% | 21.801,00 |
| 06.07.2026 | 6,07 | 6,40 | 6,07 | 6,28 | 2,03% | 16.624,00 |
| 02.07.2026 | 6,19 | 6,24 | 5,94 | 6,15 | 1,65% | 9.575,00 |
| 01.07.2026 | 6,15 | 6,28 | 5,99 | 6,05 | -1,63% | 20.411,00 |
| 30.06.2026 | 6,04 | 6,20 | 5,97 | 6,15 | -0,32% | 23.387,00 |
| 29.06.2026 | 5,99 | 6,28 | 5,91 | 6,17 | 2,24% | 11.268,00 |
| 26.06.2026 | 5,96 | 6,10 | 5,96 | 6,04 | 1,43% | 7.919,00 |
| 25.06.2026 | 6,08 | 6,16 | 5,95 | 5,95 | -2,94% | 6.124,00 |
| 24.06.2026 | 5,97 | 6,18 | 5,95 | 6,13 | 0,66% | 18.782,00 |
| 23.06.2026 | 5,91 | 6,10 | 5,82 | 6,09 | -0,98% | 8.952,00 |
| 22.06.2026 | 5,92 | 6,17 | 5,87 | 6,15 | 4,77% | 17.940,00 |
| 18.06.2026 | 6,00 | 6,00 | 5,85 | 5,87 | -2,17% | 21.012,00 |
| 17.06.2026 | 5,86 | 6,11 | 5,77 | 6,00 | 2,74% | 8.453,00 |
| 16.06.2026 | 5,97 | 6,04 | 5,78 | 5,84 | -2,50% | 48.412,00 |
| 15.06.2026 | 6,19 | 6,45 | 5,92 | 5,99 | -1,32% | 28.441,00 |
| 12.06.2026 | 6,43 | 6,69 | 6,01 | 6,07 | -8,58% | 30.437,00 |
| 11.06.2026 | 6,29 | 6,69 | 6,15 | 6,64 | 7,10% | 33.988,00 |
| 10.06.2026 | 6,03 | 6,37 | 6,01 | 6,20 | 2,82% | 11.684,00 |
| 09.06.2026 | 6,09 | 6,20 | 5,89 | 6,03 | 0,33% | 16.552,00 |
| 08.06.2026 | 6,31 | 6,49 | 6,01 | 6,01 | -1,48% | 10.604,00 |
| 05.06.2026 | 6,43 | 6,43 | 6,01 | 6,10 | -6,87% | 8.874,00 |
| 04.06.2026 | 6,49 | 6,55 | 6,21 | 6,55 | 1,55% | 14.752,00 |
| 03.06.2026 | 6,51 | 6,60 | 5,87 | 6,45 | -0,15% | 28.563,00 |
| 02.06.2026 | 6,33 | 6,69 | 6,31 | 6,46 | 0,94% | 27.975,00 |
| 01.06.2026 | 5,76 | 6,56 | 5,76 | 6,40 | 8,84% | 73.474,00 |
| 29.05.2026 | 5,97 | 6,02 | 5,82 | 5,88 | -2,16% | 11.998,00 |
| 28.05.2026 | 5,73 | 6,10 | 5,71 | 6,01 | 0,67% | 40.552,00 |
| 27.05.2026 | 5,75 | 5,97 | 5,66 | 5,97 | 4,92% | 21.434,00 |
| 26.05.2026 | 5,50 | 5,83 | 5,26 | 5,69 | 1,79% | 30.820,00 |
| 22.05.2026 | 5,48 | 5,69 | 5,36 | 5,59 | 1,27% | 23.086,00 |
| 21.05.2026 | 5,41 | 5,88 | 5,18 | 5,52 | 1,47% | 15.938,00 |
| 20.05.2026 | 5,11 | 5,46 | 5,10 | 5,44 | 8,80% | 28.237,00 |
| 19.05.2026 | 5,00 | 5,14 | 4,87 | 5,00 | -0,79% | 37.282,00 |
| 18.05.2026 | 5,25 | 5,36 | 4,96 | 5,04 | -5,97% | 47.706,00 |
| 15.05.2026 | 5,44 | 5,48 | 5,25 | 5,36 | -3,34% | 26.445,00 |
| 14.05.2026 | 5,50 | 5,59 | 5,27 | 5,55 | 0,09% | 22.708,00 |
| 13.05.2026 | 5,49 | 5,77 | 5,49 | 5,54 | 2,40% | 32.045,00 |
| 12.05.2026 | 6,10 | 6,40 | 5,41 | 5,41 | -21,59% | 52.865,00 |
| 11.05.2026 | 6,90 | 7,15 | 6,82 | 6,90 | 1,47% | 32.005,00 |
| 08.05.2026 | 6,90 | 7,13 | 6,79 | 6,80 | 0,67% | 14.308,00 |
| 07.05.2026 | 7,21 | 7,21 | 6,64 | 6,76 | -5,13% | 14.762,00 |
| 06.05.2026 | 6,55 | 7,50 | 6,55 | 7,12 | 6,91% | 150.308,00 |
| 05.05.2026 | 6,41 | 6,75 | 6,41 | 6,66 | 4,31% | 19.585,00 |
| 04.05.2026 | 6,44 | 6,56 | 6,28 | 6,39 | 0,39% | 16.760,00 |
| 01.05.2026 | 6,38 | 6,50 | 6,05 | 6,36 | -1,32% | 19.005,00 |
| 30.04.2026 | 6,11 | 6,45 | 6,08 | 6,45 | 5,14% | 13.160,00 |
| 29.04.2026 | 6,40 | 6,40 | 6,06 | 6,13 | -4,96% | 10.447,00 |
| 28.04.2026 | 6,82 | 6,82 | 6,40 | 6,45 | -5,56% | 29.824,00 |
| 27.04.2026 | 6,78 | 6,91 | 6,52 | 6,83 | -1,44% | 32.367,00 |
| 24.04.2026 | 6,80 | 6,95 | 6,54 | 6,93 | 2,21% | 16.879,00 |
| 23.04.2026 | 6,54 | 6,88 | 6,48 | 6,78 | 1,35% | 32.634,00 |
| 22.04.2026 | 6,62 | 6,70 | 6,52 | 6,69 | 1,06% | 11.958,00 |
| 21.04.2026 | 6,91 | 6,99 | 6,25 | 6,62 | -5,29% | 81.348,00 |
| 20.04.2026 | 6,06 | 7,00 | 5,95 | 6,99 | 13,84% | 114.058,00 |
| 17.04.2026 | 5,88 | 6,25 | 5,74 | 6,14 | 4,07% | 43.758,00 |
| 16.04.2026 | 5,72 | 6,00 | 5,50 | 5,90 | 3,51% | 71.126,00 |
| 15.04.2026 | 4,90 | 5,82 | 4,90 | 5,70 | 16,09% | 119.014,00 |
| 14.04.2026 | 4,66 | 4,99 | 4,62 | 4,91 | 6,28% | 79.462,00 |