34,050$
-0,12%
Echtzeit-Aktienkurs Harmony Biosciences Hldgs Inc
Bid:
Ask:
Aktienkurse zur Harmony Biosciences Hldgs Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 34,00 | 34,50 | 33,70 | 34,05 | -0,12% | 527.883,00 |
| 08.05.2025 | 33,29 | 34,16 | 32,65 | 34,09 | 1,94% | 677.200,00 |
| 07.05.2025 | 32,20 | 33,82 | 31,47 | 33,44 | 4,34% | 1.171.119,00 |
| 06.05.2025 | 31,11 | 32,33 | 29,82 | 32,05 | 6,98% | 1.506.068,00 |
| 05.05.2025 | 30,30 | 30,50 | 29,88 | 29,96 | -1,19% | 901.346,00 |
| 02.05.2025 | 30,61 | 30,61 | 29,72 | 30,32 | 1,54% | 790.741,00 |
| 01.05.2025 | 29,23 | 30,06 | 29,08 | 29,86 | 1,43% | 715.638,00 |
| 30.04.2025 | 29,44 | 29,57 | 28,64 | 29,44 | 0,00% | 433.412,00 |
| 29.04.2025 | 29,44 | 29,71 | 28,92 | 29,44 | 0,27% | 414.898,00 |
| 28.04.2025 | 29,58 | 29,80 | 28,95 | 29,36 | -0,84% | 810.045,00 |
| 25.04.2025 | 29,43 | 29,63 | 28,87 | 29,61 | 0,61% | 307.935,00 |
| 24.04.2025 | 28,99 | 29,51 | 28,85 | 29,43 | 1,90% | 399.230,00 |
| 23.04.2025 | 29,74 | 30,00 | 28,88 | 28,88 | -1,03% | 641.550,00 |
| 22.04.2025 | 28,80 | 29,21 | 28,27 | 29,18 | 2,39% | 627.571,00 |
| 21.04.2025 | 28,23 | 29,01 | 27,77 | 28,50 | 0,14% | 638.472,00 |
| 17.04.2025 | 27,95 | 28,54 | 27,95 | 28,46 | 1,86% | 456.319,00 |
| 16.04.2025 | 28,65 | 28,81 | 27,56 | 27,94 | -2,82% | 754.026,00 |
| 15.04.2025 | 29,31 | 29,59 | 27,72 | 28,75 | -2,64% | 919.459,00 |
| 14.04.2025 | 29,67 | 29,67 | 28,93 | 29,53 | 1,23% | 378.429,00 |
| 11.04.2025 | 29,16 | 29,38 | 27,63 | 29,17 | 0,62% | 826.982,00 |
| 10.04.2025 | 29,00 | 29,33 | 27,62 | 28,99 | -0,28% | 987.141,00 |
| 09.04.2025 | 27,58 | 29,19 | 26,47 | 29,07 | 3,34% | 1.144.528,00 |
| 08.04.2025 | 29,31 | 29,76 | 27,77 | 28,13 | -0,67% | 922.839,00 |
| 07.04.2025 | 28,27 | 29,13 | 27,33 | 28,32 | -3,18% | 924.853,00 |
| 04.04.2025 | 29,36 | 30,48 | 28,61 | 29,25 | -5,55% | 958.736,00 |
| 03.04.2025 | 32,01 | 32,25 | 30,75 | 30,97 | -4,80% | 630.112,00 |
| 02.04.2025 | 32,01 | 32,69 | 31,84 | 32,53 | 0,34% | 590.558,00 |
| 01.04.2025 | 33,00 | 33,25 | 32,01 | 32,42 | -2,29% | 581.704,00 |
| 31.03.2025 | 32,70 | 33,42 | 32,19 | 33,18 | -0,03% | 535.742,00 |
| 28.03.2025 | 33,53 | 33,53 | 32,83 | 33,19 | -0,48% | 599.644,00 |
| 27.03.2025 | 33,77 | 33,77 | 32,86 | 33,35 | 0,42% | 308.639,00 |
| 26.03.2025 | 33,12 | 33,59 | 32,85 | 33,21 | 0,67% | 373.742,00 |
| 25.03.2025 | 34,32 | 34,59 | 32,99 | 32,99 | -3,65% | 1.040.716,00 |
| 24.03.2025 | 35,86 | 35,99 | 33,83 | 34,24 | -2,95% | 592.616,00 |
| 21.03.2025 | 34,87 | 35,51 | 34,29 | 35,28 | 1,09% | 2.376.225,00 |
| 20.03.2025 | 34,21 | 35,23 | 34,21 | 34,90 | 1,45% | 624.802,00 |
| 19.03.2025 | 34,56 | 35,39 | 34,28 | 34,40 | -1,09% | 701.228,00 |
| 18.03.2025 | 34,32 | 35,26 | 33,95 | 34,78 | 1,36% | 826.786,00 |
| 17.03.2025 | 32,91 | 34,39 | 32,74 | 34,32 | 5,00% | 408.877,00 |
| 14.03.2025 | 32,82 | 33,05 | 32,07 | 32,68 | -0,12% | 489.130,00 |
| 13.03.2025 | 33,53 | 34,00 | 32,67 | 32,72 | -2,62% | 398.799,00 |
| 12.03.2025 | 34,13 | 34,41 | 33,32 | 33,60 | -0,03% | 631.555,00 |
| 11.03.2025 | 34,32 | 34,51 | 33,43 | 33,61 | -2,30% | 639.249,00 |
| 10.03.2025 | 33,33 | 35,10 | 33,33 | 34,40 | 2,32% | 549.195,00 |
| 07.03.2025 | 33,90 | 34,63 | 33,56 | 33,62 | -0,27% | 781.393,00 |
| 06.03.2025 | 33,36 | 33,87 | 33,12 | 33,71 | -0,09% | 471.594,00 |
| 05.03.2025 | 32,78 | 34,16 | 32,70 | 33,74 | 3,37% | 522.782,00 |
| 04.03.2025 | 32,02 | 33,65 | 31,73 | 32,64 | 1,43% | 679.514,00 |
| 03.03.2025 | 33,69 | 33,70 | 32,09 | 32,18 | -4,88% | 685.194,00 |
| 28.02.2025 | 32,57 | 34,14 | 31,83 | 33,83 | 3,36% | 894.419,00 |
| 27.02.2025 | 33,55 | 33,78 | 32,62 | 32,73 | -2,21% | 725.452,00 |
| 26.02.2025 | 36,03 | 36,76 | 32,81 | 33,47 | -9,27% | 1.287.954,00 |
| 25.02.2025 | 34,63 | 37,43 | 34,12 | 36,89 | 7,93% | 1.421.950,00 |
| 24.02.2025 | 34,85 | 35,43 | 33,99 | 34,18 | -1,10% | 731.898,00 |
| 21.02.2025 | 35,14 | 35,30 | 33,97 | 34,56 | -0,95% | 620.513,00 |
| 20.02.2025 | 35,15 | 35,41 | 34,28 | 34,89 | -1,22% | 900.716,00 |
| 19.02.2025 | 36,82 | 37,06 | 35,01 | 35,32 | -9,64% | 1.139.426,00 |
| 18.02.2025 | 39,10 | 39,50 | 38,15 | 39,09 | 0,28% | 554.459,00 |
| 14.02.2025 | 39,00 | 39,91 | 38,83 | 38,98 | -0,24% | 415.183,00 |
| 13.02.2025 | 38,49 | 39,90 | 37,95 | 39,08 | 3,26% | 608.023,00 |
| 12.02.2025 | 37,34 | 38,79 | 37,28 | 37,84 | 0,26% | 591.808,00 |
| 11.02.2025 | 38,62 | 38,67 | 37,03 | 37,74 | -0,66% | 514.281,00 |
| 10.02.2025 | 37,76 | 38,15 | 37,37 | 37,99 | 1,44% | 455.380,00 |
| 07.02.2025 | 38,68 | 38,86 | 37,28 | 37,45 | -3,43% | 346.231,00 |
| 06.02.2025 | 39,22 | 40,00 | 38,63 | 38,78 | -1,47% | 455.662,00 |
| 05.02.2025 | 39,22 | 40,00 | 38,98 | 39,36 | 0,97% | 386.328,00 |
| 04.02.2025 | 38,76 | 39,13 | 38,07 | 38,98 | 0,72% | 482.709,00 |
| 03.02.2025 | 37,88 | 39,11 | 37,69 | 38,70 | -0,18% | 468.489,00 |
| 31.01.2025 | 39,70 | 39,70 | 38,45 | 38,77 | -1,95% | 462.807,00 |
| 30.01.2025 | 39,06 | 39,92 | 38,71 | 39,54 | 1,85% | 377.781,00 |
| 29.01.2025 | 38,43 | 39,36 | 37,90 | 38,82 | 1,04% | 380.176,00 |
| 28.01.2025 | 38,26 | 39,24 | 37,94 | 38,42 | 0,44% | 519.661,00 |
| 27.01.2025 | 38,03 | 38,88 | 37,65 | 38,25 | 0,63% | 578.824,00 |
| 24.01.2025 | 38,00 | 38,03 | 36,46 | 38,01 | 0,00% | 648.971,00 |
| 23.01.2025 | 38,40 | 38,55 | 36,31 | 38,01 | -1,68% | 961.233,00 |
| 22.01.2025 | 40,29 | 40,50 | 38,61 | 38,66 | -4,45% | 535.531,00 |
| 21.01.2025 | 40,00 | 40,93 | 39,65 | 40,46 | 3,61% | 844.270,00 |
| 17.01.2025 | 38,65 | 39,55 | 38,50 | 39,05 | 1,32% | 658.911,00 |
| 16.01.2025 | 36,93 | 38,60 | 36,70 | 38,54 | 4,36% | 992.448,00 |
| 15.01.2025 | 36,93 | 37,33 | 35,72 | 36,93 | 1,40% | 454.006,00 |
| 14.01.2025 | 36,83 | 37,04 | 35,84 | 36,42 | -0,08% | 429.426,00 |
| 13.01.2025 | 35,42 | 37,16 | 34,65 | 36,45 | 7,65% | 794.695,00 |
| 10.01.2025 | 33,96 | 34,32 | 33,16 | 33,86 | -1,94% | 377.391,00 |
| 08.01.2025 | 34,97 | 34,97 | 33,89 | 34,53 | -1,85% | 360.803,00 |
| 07.01.2025 | 34,48 | 36,12 | 34,29 | 35,18 | 1,97% | 605.327,00 |
| 06.01.2025 | 34,88 | 35,03 | 34,21 | 34,50 | -0,81% | 372.296,00 |
| 03.01.2025 | 34,91 | 35,67 | 34,60 | 34,78 | -0,14% | 358.816,00 |
| 02.01.2025 | 34,50 | 35,01 | 34,22 | 34,83 | 1,22% | 387.773,00 |
| 31.12.2024 | 34,06 | 34,76 | 34,06 | 34,41 | 1,03% | 286.554,00 |
| 30.12.2024 | 34,00 | 34,52 | 33,36 | 34,06 | -0,41% | 340.900,00 |
| 27.12.2024 | 34,50 | 34,96 | 33,81 | 34,20 | -1,50% | 317.572,00 |
| 26.12.2024 | 33,73 | 34,79 | 33,65 | 34,72 | 1,94% | 235.092,00 |
| 24.12.2024 | 34,83 | 35,00 | 33,78 | 34,06 | -2,55% | 191.266,00 |
| 23.12.2024 | 34,27 | 35,58 | 33,84 | 34,95 | 1,95% | 442.130,00 |
| 20.12.2024 | 33,48 | 34,97 | 33,48 | 34,28 | 1,15% | 2.931.897,00 |
| 19.12.2024 | 34,03 | 34,65 | 33,37 | 33,89 | 1,19% | 687.476,00 |
| 18.12.2024 | 33,71 | 34,82 | 33,01 | 33,49 | -0,42% | 558.661,00 |
| 17.12.2024 | 33,72 | 34,32 | 33,34 | 33,63 | 1,72% | 463.294,00 |
| 16.12.2024 | 32,46 | 33,10 | 32,18 | 33,06 | 2,07% | 499.068,00 |
| 13.12.2024 | 31,68 | 32,57 | 31,50 | 32,39 | 1,66% | 386.395,00 |