26,920$
-2,29%
Echtzeit-Aktienkurs Harmony Biosciences Hldgs Inc
Bid:
Ask:
Aktienkurse zur Harmony Biosciences Hldgs Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 27,78 | 27,78 | 26,26 | 26,92 | -2,29% | 1.608.000,00 |
| 30.09.2025 | 27,88 | 28,00 | 27,33 | 27,55 | -0,33% | 902.456,00 |
| 29.09.2025 | 27,76 | 27,97 | 27,11 | 27,64 | 0,47% | 721.351,00 |
| 26.09.2025 | 27,13 | 27,57 | 26,72 | 27,51 | 1,74% | 971.026,00 |
| 25.09.2025 | 26,71 | 27,06 | 26,35 | 27,04 | 1,05% | 1.680.460,00 |
| 24.09.2025 | 29,92 | 30,29 | 26,61 | 26,76 | -16,56% | 3.988.832,00 |
| 23.09.2025 | 32,42 | 32,73 | 31,80 | 32,07 | -1,08% | 523.876,00 |
| 22.09.2025 | 32,60 | 33,21 | 32,39 | 32,42 | -0,37% | 796.131,00 |
| 19.09.2025 | 32,50 | 32,70 | 32,00 | 32,54 | -0,28% | 1.208.776,00 |
| 18.09.2025 | 32,11 | 32,70 | 32,11 | 32,63 | 1,75% | 852.060,00 |
| 17.09.2025 | 32,55 | 32,83 | 31,98 | 32,07 | -0,68% | 512.856,00 |
| 16.09.2025 | 32,50 | 32,66 | 31,75 | 32,29 | -0,65% | 822.427,00 |
| 15.09.2025 | 32,32 | 32,58 | 31,61 | 32,50 | 0,34% | 807.923,00 |
| 12.09.2025 | 33,42 | 33,42 | 32,30 | 32,39 | -2,99% | 809.574,00 |
| 11.09.2025 | 33,49 | 33,76 | 33,24 | 33,39 | 0,54% | 772.564,00 |
| 10.09.2025 | 34,00 | 34,41 | 33,03 | 33,21 | -2,32% | 829.859,00 |
| 09.09.2025 | 35,53 | 35,53 | 32,87 | 34,00 | -5,11% | 1.515.384,00 |
| 08.09.2025 | 36,11 | 37,05 | 35,79 | 35,83 | -0,44% | 1.067.756,00 |
| 05.09.2025 | 36,42 | 36,57 | 35,74 | 35,99 | -0,85% | 742.362,00 |
| 04.09.2025 | 37,47 | 37,52 | 36,11 | 36,30 | -3,33% | 837.149,00 |
| 03.09.2025 | 37,10 | 37,59 | 36,39 | 37,55 | 1,21% | 1.066.656,00 |
| 02.09.2025 | 37,01 | 37,90 | 36,94 | 37,10 | 0,57% | 816.185,00 |
| 29.08.2025 | 38,00 | 38,11 | 36,50 | 36,89 | -2,84% | 474.515,00 |
| 28.08.2025 | 38,02 | 38,21 | 37,63 | 37,97 | -0,21% | 426.348,00 |
| 27.08.2025 | 37,17 | 38,28 | 37,17 | 38,05 | 2,37% | 500.567,00 |
| 26.08.2025 | 37,41 | 37,53 | 37,02 | 37,17 | -0,67% | 271.472,00 |
| 25.08.2025 | 38,00 | 38,25 | 37,27 | 37,42 | -1,16% | 399.984,00 |
| 22.08.2025 | 37,45 | 38,06 | 37,29 | 37,86 | 1,53% | 491.550,00 |
| 21.08.2025 | 36,67 | 37,65 | 36,62 | 37,29 | 1,80% | 536.320,00 |
| 20.08.2025 | 36,39 | 36,64 | 36,08 | 36,63 | 0,63% | 454.810,00 |
| 19.08.2025 | 36,43 | 36,81 | 36,15 | 36,40 | -0,03% | 417.376,00 |
| 18.08.2025 | 36,92 | 37,46 | 36,39 | 36,41 | -1,25% | 478.644,00 |
| 15.08.2025 | 36,48 | 36,95 | 36,15 | 36,87 | 0,99% | 450.582,00 |
| 14.08.2025 | 36,30 | 36,68 | 36,12 | 36,51 | -0,44% | 392.260,00 |
| 13.08.2025 | 35,66 | 36,74 | 35,66 | 36,67 | 3,38% | 496.087,00 |
| 12.08.2025 | 34,88 | 35,49 | 34,64 | 35,47 | 1,93% | 450.051,00 |
| 11.08.2025 | 34,22 | 35,01 | 34,13 | 34,80 | 1,78% | 504.135,00 |
| 08.08.2025 | 34,26 | 34,55 | 33,71 | 34,19 | 0,00% | 413.358,00 |
| 07.08.2025 | 34,93 | 34,99 | 33,69 | 34,19 | -1,38% | 400.650,00 |
| 06.08.2025 | 35,23 | 35,37 | 33,47 | 34,67 | -0,77% | 652.293,00 |
| 05.08.2025 | 34,23 | 35,38 | 32,64 | 34,94 | -1,69% | 1.313.874,00 |
| 04.08.2025 | 34,65 | 35,59 | 34,38 | 35,54 | 3,34% | 672.791,00 |
| 01.08.2025 | 35,12 | 35,70 | 34,09 | 34,39 | -2,27% | 726.870,00 |
| 31.07.2025 | 35,48 | 36,09 | 35,07 | 35,19 | -0,82% | 523.719,00 |
| 30.07.2025 | 35,50 | 35,89 | 35,07 | 35,48 | 0,06% | 506.065,00 |
| 29.07.2025 | 35,76 | 36,33 | 35,38 | 35,46 | -0,84% | 489.986,00 |
| 28.07.2025 | 37,44 | 37,44 | 35,43 | 35,76 | -4,69% | 677.443,00 |
| 25.07.2025 | 36,81 | 37,60 | 36,17 | 37,52 | 2,21% | 755.386,00 |
| 24.07.2025 | 36,92 | 37,11 | 36,54 | 36,71 | -1,37% | 468.436,00 |
| 23.07.2025 | 36,75 | 37,27 | 36,36 | 37,22 | 1,44% | 579.567,00 |
| 22.07.2025 | 35,25 | 36,74 | 35,25 | 36,69 | 4,09% | 816.053,00 |
| 21.07.2025 | 35,51 | 36,05 | 35,04 | 35,25 | 0,14% | 611.883,00 |
| 18.07.2025 | 36,45 | 37,21 | 35,09 | 35,20 | -3,38% | 701.636,00 |
| 17.07.2025 | 35,00 | 36,71 | 34,69 | 36,43 | 3,46% | 623.570,00 |
| 16.07.2025 | 35,00 | 35,67 | 34,81 | 35,21 | 1,06% | 652.490,00 |
| 15.07.2025 | 34,92 | 34,96 | 34,13 | 34,84 | 0,37% | 513.888,00 |
| 14.07.2025 | 34,46 | 34,78 | 34,19 | 34,71 | 2,09% | 431.328,00 |
| 11.07.2025 | 34,17 | 34,57 | 33,76 | 34,00 | -0,96% | 369.962,00 |
| 10.07.2025 | 34,35 | 35,08 | 33,91 | 34,33 | 0,12% | 569.367,00 |
| 09.07.2025 | 33,07 | 34,36 | 33,07 | 34,29 | 4,70% | 511.220,00 |
| 08.07.2025 | 32,31 | 33,11 | 32,27 | 32,75 | 1,58% | 1.055.294,00 |
| 07.07.2025 | 32,11 | 32,87 | 32,08 | 32,24 | 0,25% | 511.228,00 |
| 03.07.2025 | 32,30 | 32,42 | 31,87 | 32,16 | 0,16% | 287.680,00 |
| 02.07.2025 | 32,03 | 32,37 | 31,70 | 32,11 | 0,25% | 379.075,00 |
| 01.07.2025 | 32,00 | 33,69 | 31,82 | 32,03 | 1,39% | 827.306,00 |
| 30.06.2025 | 31,94 | 32,24 | 31,48 | 31,59 | -1,22% | 672.416,00 |
| 27.06.2025 | 32,05 | 32,32 | 31,47 | 31,98 | 0,38% | 1.290.693,00 |
| 26.06.2025 | 31,57 | 32,17 | 31,36 | 31,86 | 0,92% | 453.692,00 |
| 25.06.2025 | 32,17 | 32,23 | 31,25 | 31,57 | -1,53% | 434.258,00 |
| 24.06.2025 | 32,27 | 32,46 | 31,66 | 32,06 | 0,41% | 545.420,00 |
| 23.06.2025 | 32,14 | 32,45 | 31,40 | 31,93 | 0,09% | 649.593,00 |
| 20.06.2025 | 32,60 | 32,60 | 31,55 | 31,90 | -1,79% | 662.257,00 |
| 18.06.2025 | 32,45 | 32,81 | 32,00 | 32,48 | 0,03% | 422.843,00 |
| 17.06.2025 | 32,62 | 33,03 | 32,40 | 32,47 | -1,31% | 748.240,00 |
| 16.06.2025 | 33,16 | 33,42 | 32,67 | 32,90 | -0,21% | 635.037,00 |
| 13.06.2025 | 32,85 | 33,26 | 32,39 | 32,97 | -1,08% | 786.751,00 |
| 12.06.2025 | 35,22 | 35,37 | 32,79 | 33,33 | -5,15% | 1.095.393,00 |
| 11.06.2025 | 35,77 | 36,39 | 35,06 | 35,14 | -1,98% | 584.395,00 |
| 10.06.2025 | 35,42 | 36,47 | 35,33 | 35,85 | 1,21% | 423.854,00 |
| 09.06.2025 | 35,85 | 35,95 | 35,34 | 35,42 | -0,51% | 403.099,00 |
| 06.06.2025 | 35,40 | 35,90 | 35,30 | 35,60 | 1,63% | 441.046,00 |
| 05.06.2025 | 35,10 | 35,44 | 34,50 | 35,03 | -0,37% | 502.597,00 |
| 04.06.2025 | 35,54 | 35,96 | 35,00 | 35,16 | -0,42% | 646.623,00 |
| 03.06.2025 | 35,63 | 35,81 | 34,58 | 35,31 | -0,70% | 835.807,00 |
| 02.06.2025 | 34,53 | 35,75 | 34,43 | 35,56 | 3,19% | 673.381,00 |
| 30.05.2025 | 34,05 | 34,61 | 33,66 | 34,46 | 1,20% | 522.640,00 |
| 29.05.2025 | 33,80 | 34,49 | 33,48 | 34,05 | 0,98% | 942.573,00 |
| 28.05.2025 | 33,79 | 34,07 | 33,47 | 33,72 | -0,21% | 691.607,00 |
| 27.05.2025 | 34,84 | 35,35 | 33,72 | 33,79 | -1,11% | 558.046,00 |
| 23.05.2025 | 33,75 | 34,18 | 33,41 | 34,17 | 0,12% | 393.292,00 |
| 22.05.2025 | 34,38 | 34,54 | 33,94 | 34,13 | -1,07% | 717.589,00 |
| 21.05.2025 | 35,34 | 35,52 | 34,44 | 34,50 | -3,14% | 943.468,00 |
| 20.05.2025 | 35,92 | 36,17 | 35,31 | 35,62 | -0,81% | 704.933,00 |
| 19.05.2025 | 34,87 | 36,03 | 34,80 | 35,91 | 2,40% | 523.843,00 |
| 16.05.2025 | 34,22 | 35,30 | 33,69 | 35,07 | 2,48% | 410.853,00 |
| 15.05.2025 | 33,64 | 34,33 | 33,45 | 34,22 | 2,49% | 536.689,00 |
| 14.05.2025 | 34,37 | 34,79 | 33,27 | 33,39 | -2,85% | 683.830,00 |
| 13.05.2025 | 35,50 | 35,84 | 34,22 | 34,37 | -3,59% | 743.845,00 |
| 12.05.2025 | 34,35 | 35,76 | 34,32 | 35,65 | 4,70% | 958.506,00 |
| 09.05.2025 | 34,00 | 34,50 | 33,70 | 34,05 | -0,12% | 527.883,00 |