29,050$
-2,25%
Echtzeit-Aktienkurs Harmony Biosciences Hldgs Inc
Bid:
Ask:
Aktienkurse zur Harmony Biosciences Hldgs Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 29,43 | 29,47 | 28,99 | 29,05 | -2,25% | 268.379,00 |
13.06.2024 | 29,44 | 29,87 | 29,11 | 29,72 | 0,92% | 291.670,00 |
12.06.2024 | 30,45 | 30,45 | 29,35 | 29,45 | -0,81% | 368.033,00 |
11.06.2024 | 29,63 | 29,90 | 28,61 | 29,69 | -0,93% | 304.390,00 |
10.06.2024 | 29,81 | 30,08 | 29,08 | 29,97 | -1,74% | 246.862,00 |
07.06.2024 | 30,49 | 30,57 | 29,88 | 30,50 | -0,07% | 213.928,00 |
06.06.2024 | 29,88 | 30,57 | 29,10 | 30,52 | 2,14% | 209.969,00 |
05.06.2024 | 29,98 | 30,16 | 29,22 | 29,88 | 0,57% | 193.551,00 |
04.06.2024 | 30,00 | 30,28 | 29,43 | 29,71 | -0,90% | 212.038,00 |
03.06.2024 | 29,66 | 30,26 | 29,49 | 29,98 | 1,80% | 223.028,00 |
31.05.2024 | 29,07 | 29,85 | 29,07 | 29,45 | 2,01% | 159.863,00 |
30.05.2024 | 29,42 | 30,29 | 28,86 | 28,87 | -1,57% | 298.589,00 |
29.05.2024 | 29,18 | 29,45 | 28,57 | 29,33 | -0,24% | 190.846,00 |
28.05.2024 | 30,08 | 30,08 | 29,25 | 29,40 | -1,84% | 202.497,00 |
24.05.2024 | 29,59 | 30,11 | 29,05 | 29,95 | 2,04% | 233.847,00 |
23.05.2024 | 30,39 | 30,39 | 29,11 | 29,35 | -2,78% | 214.627,00 |
22.05.2024 | 29,53 | 30,50 | 29,26 | 30,19 | 1,82% | 287.263,00 |
21.05.2024 | 29,56 | 30,13 | 29,45 | 29,65 | -0,24% | 307.550,00 |
20.05.2024 | 29,27 | 29,82 | 28,90 | 29,72 | 2,38% | 374.315,00 |
17.05.2024 | 29,30 | 29,56 | 28,87 | 29,03 | -0,96% | 334.571,00 |
16.05.2024 | 29,77 | 29,90 | 29,10 | 29,31 | -1,31% | 340.312,00 |
15.05.2024 | 30,46 | 30,60 | 29,45 | 29,70 | -0,54% | 292.999,00 |
14.05.2024 | 30,79 | 31,32 | 29,37 | 29,86 | -1,19% | 297.234,00 |
13.05.2024 | 30,43 | 30,94 | 30,12 | 30,22 | 0,27% | 269.231,00 |
10.05.2024 | 31,45 | 31,57 | 30,10 | 30,14 | -3,64% | 250.707,00 |
09.05.2024 | 31,81 | 31,81 | 31,25 | 31,28 | -1,32% | 318.123,00 |
08.05.2024 | 31,16 | 31,77 | 31,00 | 31,70 | 1,21% | 453.602,00 |
07.05.2024 | 31,10 | 31,79 | 31,10 | 31,32 | 1,23% | 209.426,00 |
06.05.2024 | 31,71 | 32,02 | 30,77 | 30,94 | -2,00% | 272.988,00 |
03.05.2024 | 31,79 | 32,37 | 31,17 | 31,57 | -0,35% | 545.847,00 |
02.05.2024 | 30,92 | 31,82 | 30,34 | 31,68 | 4,71% | 545.403,00 |
01.05.2024 | 30,42 | 30,71 | 29,62 | 30,26 | -2,12% | 698.978,00 |
30.04.2024 | 31,65 | 34,40 | 30,85 | 30,91 | 5,68% | 1.727.607,00 |
29.04.2024 | 29,55 | 29,87 | 29,19 | 29,25 | -0,24% | 531.007,00 |
26.04.2024 | 29,00 | 30,14 | 29,00 | 29,32 | 1,35% | 375.891,00 |
25.04.2024 | 28,88 | 28,98 | 28,14 | 28,93 | -1,03% | 311.546,00 |
24.04.2024 | 28,68 | 29,54 | 28,68 | 29,23 | 1,32% | 374.185,00 |
23.04.2024 | 29,52 | 30,00 | 28,69 | 28,85 | -1,84% | 424.836,00 |
22.04.2024 | 29,31 | 29,68 | 28,80 | 29,39 | -0,03% | 258.098,00 |
19.04.2024 | 28,75 | 29,54 | 28,75 | 29,40 | 1,14% | 382.958,00 |
18.04.2024 | 29,05 | 29,69 | 28,90 | 29,07 | -0,27% | 335.930,00 |
17.04.2024 | 30,07 | 30,07 | 29,12 | 29,15 | -2,12% | 276.120,00 |
16.04.2024 | 29,54 | 30,66 | 29,36 | 29,78 | 0,78% | 264.439,00 |
15.04.2024 | 29,66 | 30,55 | 29,30 | 29,55 | 0,17% | 284.077,00 |
12.04.2024 | 31,40 | 31,40 | 29,03 | 29,50 | -5,63% | 415.409,00 |
11.04.2024 | 30,01 | 31,30 | 29,50 | 31,26 | 6,44% | 417.915,00 |
10.04.2024 | 29,99 | 30,37 | 28,95 | 29,37 | -4,70% | 360.928,00 |
09.04.2024 | 29,94 | 31,28 | 29,68 | 30,82 | 3,28% | 352.674,00 |
08.04.2024 | 30,60 | 30,90 | 28,63 | 29,84 | -2,48% | 985.169,00 |
05.04.2024 | 31,29 | 31,33 | 30,42 | 30,60 | -2,02% | 225.138,00 |
04.04.2024 | 31,93 | 32,27 | 31,15 | 31,23 | -1,39% | 302.645,00 |
03.04.2024 | 32,71 | 33,66 | 31,67 | 31,67 | -3,09% | 331.599,00 |
02.04.2024 | 32,50 | 32,99 | 32,13 | 32,68 | -1,03% | 218.591,00 |
01.04.2024 | 34,08 | 34,08 | 32,02 | 33,02 | -1,67% | 240.664,00 |
28.03.2024 | 33,52 | 33,98 | 32,62 | 33,58 | 0,27% | 303.550,00 |
27.03.2024 | 32,41 | 33,62 | 32,21 | 33,49 | 4,59% | 214.847,00 |
26.03.2024 | 32,82 | 32,82 | 31,76 | 32,02 | -1,78% | 220.463,00 |
25.03.2024 | 33,49 | 33,93 | 32,53 | 32,60 | -2,13% | 214.099,00 |
22.03.2024 | 33,55 | 33,55 | 33,01 | 33,31 | -0,72% | 127.331,00 |
21.03.2024 | 33,95 | 34,44 | 33,47 | 33,55 | -0,21% | 420.668,00 |
20.03.2024 | 32,46 | 34,03 | 32,21 | 33,62 | 3,99% | 244.710,00 |
19.03.2024 | 31,52 | 32,78 | 31,36 | 32,33 | 2,34% | 246.162,00 |
18.03.2024 | 31,67 | 32,45 | 31,37 | 31,59 | -1,19% | 367.701,00 |
15.03.2024 | 31,08 | 32,06 | 30,93 | 31,97 | 1,95% | 1.212.884,00 |
14.03.2024 | 29,97 | 31,51 | 29,36 | 31,36 | 4,81% | 430.648,00 |
13.03.2024 | 30,35 | 30,82 | 29,70 | 29,92 | -1,64% | 412.662,00 |
12.03.2024 | 30,67 | 31,63 | 29,35 | 30,42 | -1,17% | 706.943,00 |
11.03.2024 | 31,09 | 31,19 | 30,31 | 30,78 | -1,00% | 277.201,00 |
08.03.2024 | 31,27 | 32,00 | 30,97 | 31,09 | 0,16% | 229.606,00 |
07.03.2024 | 30,74 | 31,34 | 30,70 | 31,04 | 1,17% | 232.360,00 |
06.03.2024 | 31,01 | 31,23 | 30,21 | 30,68 | -0,23% | 280.787,00 |
05.03.2024 | 30,69 | 31,11 | 30,01 | 30,75 | -0,26% | 316.672,00 |
04.03.2024 | 32,21 | 32,21 | 30,80 | 30,83 | -3,90% | 278.760,00 |
01.03.2024 | 32,10 | 32,15 | 30,66 | 32,08 | 0,08% | 393.475,00 |
29.02.2024 | 33,89 | 33,89 | 31,86 | 32,06 | -3,62% | 297.009,00 |
28.02.2024 | 33,12 | 33,81 | 32,71 | 33,26 | -0,54% | 391.067,00 |
27.02.2024 | 32,87 | 34,04 | 32,86 | 33,44 | 2,99% | 415.864,00 |
26.02.2024 | 32,42 | 32,70 | 31,58 | 32,47 | -0,09% | 342.565,00 |
23.02.2024 | 31,11 | 32,61 | 30,81 | 32,50 | 3,21% | 377.266,00 |
22.02.2024 | 33,04 | 33,04 | 29,51 | 31,49 | -4,69% | 737.346,00 |
21.02.2024 | 32,52 | 33,15 | 32,34 | 33,04 | -0,03% | 248.623,00 |
20.02.2024 | 33,25 | 33,67 | 32,49 | 33,05 | -2,25% | 232.697,00 |
16.02.2024 | 34,92 | 35,17 | 32,91 | 33,81 | -3,57% | 270.359,00 |
15.02.2024 | 34,66 | 35,11 | 33,60 | 35,06 | 3,61% | 420.637,00 |
14.02.2024 | 33,28 | 33,89 | 32,76 | 33,84 | 2,95% | 126.644,00 |
13.02.2024 | 32,94 | 33,78 | 31,89 | 32,87 | -5,08% | 355.462,00 |
12.02.2024 | 33,51 | 35,40 | 33,51 | 34,63 | 3,90% | 289.418,00 |
09.02.2024 | 33,71 | 34,00 | 32,27 | 33,33 | -1,22% | 248.120,00 |
08.02.2024 | 32,03 | 34,00 | 31,98 | 33,74 | 5,80% | 263.439,00 |
07.02.2024 | 31,49 | 31,94 | 30,72 | 31,89 | 1,14% | 252.590,00 |
06.02.2024 | 30,22 | 31,74 | 30,22 | 31,53 | 3,99% | 175.999,00 |
05.02.2024 | 31,12 | 31,15 | 30,13 | 30,32 | -2,73% | 239.346,00 |
02.02.2024 | 31,18 | 31,53 | 30,64 | 31,17 | -0,26% | 209.085,00 |
01.02.2024 | 31,71 | 31,89 | 30,48 | 31,25 | -0,92% | 178.435,00 |
31.01.2024 | 31,74 | 32,77 | 31,43 | 31,54 | -0,79% | 250.719,00 |
30.01.2024 | 32,08 | 32,08 | 30,96 | 31,79 | -1,46% | 226.809,00 |
29.01.2024 | 31,05 | 32,40 | 31,00 | 32,26 | 3,96% | 172.298,00 |
26.01.2024 | 31,36 | 31,61 | 31,03 | 31,03 | -0,19% | 132.629,00 |
25.01.2024 | 30,98 | 31,35 | 30,65 | 31,09 | 1,30% | 151.171,00 |
24.01.2024 | 32,13 | 32,19 | 30,39 | 30,69 | -3,28% | 334.632,00 |