1,070$
-4,46%
Echtzeit-Aktienkurs Heron Therapeutics
Bid:
Ask:
Aktienkurse zur Heron Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,08 | 1,10 | 1,06 | 1,07 | -4,46% | 1.334.824,00 |
| 20.11.2024 | 1,20 | 1,20 | 1,10 | 1,12 | -5,88% | 1.718.838,00 |
| 19.11.2024 | 1,14 | 1,21 | 1,11 | 1,19 | 1,71% | 2.135.135,00 |
| 18.11.2024 | 1,19 | 1,22 | 1,13 | 1,17 | -1,68% | 1.380.263,00 |
| 15.11.2024 | 1,25 | 1,26 | 1,15 | 1,19 | -4,03% | 1.496.730,00 |
| 14.11.2024 | 1,22 | 1,34 | 1,21 | 1,24 | 2,48% | 2.550.082,00 |
| 13.11.2024 | 1,31 | 1,36 | 1,18 | 1,21 | -5,47% | 2.831.517,00 |
| 12.11.2024 | 1,04 | 1,53 | 1,04 | 1,28 | -30,43% | 10.580.707,00 |
| 11.11.2024 | 1,74 | 1,90 | 1,74 | 1,84 | 5,14% | 2.554.682,00 |
| 08.11.2024 | 1,77 | 1,79 | 1,72 | 1,75 | -1,13% | 1.097.557,00 |
| 07.11.2024 | 1,80 | 1,85 | 1,76 | 1,77 | -1,67% | 1.200.269,00 |
| 06.11.2024 | 1,80 | 1,85 | 1,77 | 1,80 | 1,69% | 996.850,00 |
| 05.11.2024 | 1,77 | 1,77 | 1,70 | 1,77 | -0,28% | 957.758,00 |
| 04.11.2024 | 1,80 | 1,85 | 1,75 | 1,78 | -0,28% | 897.752,00 |
| 01.11.2024 | 1,75 | 1,81 | 1,75 | 1,78 | 1,71% | 910.834,00 |
| 31.10.2024 | 1,80 | 1,81 | 1,70 | 1,75 | -2,78% | 1.132.275,00 |
| 30.10.2024 | 1,74 | 1,85 | 1,73 | 1,80 | 1,69% | 1.472.839,00 |
| 29.10.2024 | 1,88 | 1,89 | 1,76 | 1,77 | -7,33% | 2.240.327,00 |
| 28.10.2024 | 1,85 | 2,00 | 1,85 | 1,91 | 3,24% | 1.760.662,00 |
| 25.10.2024 | 1,78 | 1,89 | 1,77 | 1,85 | 3,93% | 1.703.444,00 |
| 24.10.2024 | 1,79 | 1,82 | 1,73 | 1,78 | -1,11% | 1.010.506,00 |
| 23.10.2024 | 1,78 | 1,83 | 1,73 | 1,80 | 1,12% | 1.400.856,00 |
| 22.10.2024 | 1,79 | 1,81 | 1,70 | 1,78 | -1,66% | 1.730.762,00 |
| 21.10.2024 | 1,75 | 1,81 | 1,72 | 1,81 | 2,84% | 1.775.666,00 |
| 18.10.2024 | 1,82 | 1,85 | 1,76 | 1,76 | -3,30% | 860.937,00 |
| 17.10.2024 | 1,87 | 1,88 | 1,81 | 1,82 | -2,67% | 572.128,00 |
| 16.10.2024 | 1,80 | 1,93 | 1,77 | 1,87 | 3,89% | 1.650.390,00 |
| 15.10.2024 | 1,79 | 1,83 | 1,73 | 1,80 | 0,28% | 739.977,00 |
| 14.10.2024 | 1,82 | 1,83 | 1,73 | 1,80 | -2,45% | 951.093,00 |
| 11.10.2024 | 1,81 | 1,84 | 1,43 | 1,84 | 0,82% | 2.469.496,00 |
| 10.10.2024 | 1,85 | 1,92 | 1,82 | 1,83 | -2,14% | 1.445.296,00 |
| 09.10.2024 | 1,90 | 1,93 | 1,85 | 1,87 | -3,12% | 836.708,00 |
| 08.10.2024 | 1,96 | 1,99 | 1,91 | 1,93 | -1,79% | 726.167,00 |
| 07.10.2024 | 2,11 | 2,13 | 1,94 | 1,96 | -7,55% | 1.461.568,00 |
| 04.10.2024 | 2,08 | 2,15 | 2,05 | 2,12 | 2,42% | 1.333.736,00 |
| 03.10.2024 | 2,10 | 2,13 | 2,03 | 2,07 | -0,96% | 1.529.799,00 |
| 02.10.2024 | 2,01 | 2,15 | 1,98 | 2,09 | 4,24% | 2.341.675,00 |
| 01.10.2024 | 1,99 | 2,02 | 1,94 | 2,01 | 0,75% | 1.419.530,00 |
| 30.09.2024 | 1,98 | 2,09 | 1,98 | 1,99 | 0,00% | 1.023.489,00 |
| 27.09.2024 | 2,07 | 2,14 | 1,99 | 1,99 | -2,93% | 1.683.493,00 |
| 26.09.2024 | 1,93 | 2,09 | 1,92 | 2,05 | 8,47% | 2.136.086,00 |
| 25.09.2024 | 2,00 | 2,01 | 1,87 | 1,89 | -3,82% | 3.595.712,00 |
| 24.09.2024 | 1,97 | 1,99 | 1,91 | 1,97 | -0,76% | 1.545.680,00 |
| 23.09.2024 | 2,09 | 2,09 | 1,94 | 1,98 | -3,88% | 1.935.396,00 |
| 20.09.2024 | 2,02 | 2,06 | 1,93 | 2,06 | 2,74% | 2.662.651,00 |
| 19.09.2024 | 1,99 | 2,11 | 1,95 | 2,01 | 2,82% | 2.525.387,00 |
| 18.09.2024 | 1,98 | 1,98 | 1,84 | 1,95 | 2,63% | 1.803.333,00 |
| 17.09.2024 | 1,85 | 1,97 | 1,84 | 1,90 | 3,83% | 1.786.704,00 |
| 16.09.2024 | 1,89 | 1,93 | 1,82 | 1,83 | -2,14% | 2.034.405,00 |
| 13.09.2024 | 1,85 | 1,88 | 1,81 | 1,87 | 1,63% | 1.747.001,00 |
| 12.09.2024 | 1,83 | 1,85 | 1,77 | 1,84 | 1,66% | 1.156.952,00 |
| 11.09.2024 | 1,81 | 1,82 | 1,77 | 1,81 | -0,55% | 894.841,00 |
| 10.09.2024 | 1,79 | 1,85 | 1,77 | 1,82 | 0,28% | 1.353.415,00 |
| 09.09.2024 | 1,80 | 1,90 | 1,77 | 1,82 | 0,55% | 1.800.990,00 |
| 06.09.2024 | 1,83 | 1,84 | 1,73 | 1,81 | 0,28% | 1.263.324,00 |
| 05.09.2024 | 1,75 | 1,82 | 1,73 | 1,80 | 1,69% | 1.895.934,00 |
| 04.09.2024 | 1,74 | 1,80 | 1,71 | 1,77 | 2,31% | 1.667.625,00 |
| 03.09.2024 | 1,88 | 1,91 | 1,71 | 1,73 | -10,36% | 2.445.241,00 |
| 30.08.2024 | 1,96 | 1,97 | 1,86 | 1,93 | 0,00% | 1.423.641,00 |
| 29.08.2024 | 1,95 | 2,01 | 1,91 | 1,93 | 0,00% | 1.138.556,00 |
| 28.08.2024 | 1,93 | 1,99 | 1,89 | 1,93 | 0,00% | 920.956,00 |
| 27.08.2024 | 1,98 | 1,98 | 1,86 | 1,93 | -2,53% | 1.260.196,00 |
| 26.08.2024 | 1,95 | 2,00 | 1,94 | 1,98 | 1,54% | 1.497.292,00 |
| 23.08.2024 | 1,90 | 1,97 | 1,87 | 1,95 | 4,84% | 1.026.631,00 |
| 22.08.2024 | 1,96 | 1,99 | 1,86 | 1,86 | -6,06% | 1.114.326,00 |
| 21.08.2024 | 1,91 | 2,00 | 1,91 | 1,98 | 4,76% | 1.586.571,00 |
| 20.08.2024 | 1,99 | 1,99 | 1,86 | 1,89 | -4,55% | 1.510.037,00 |
| 19.08.2024 | 1,95 | 1,99 | 1,87 | 1,98 | 2,59% | 2.644.918,00 |
| 16.08.2024 | 1,95 | 1,99 | 1,87 | 1,93 | -1,03% | 1.318.287,00 |
| 15.08.2024 | 1,93 | 2,01 | 1,91 | 1,95 | 4,84% | 3.389.575,00 |
| 14.08.2024 | 2,05 | 2,07 | 1,83 | 1,86 | -8,82% | 10.408.375,00 |
| 13.08.2024 | 2,05 | 2,09 | 2,00 | 2,04 | -0,49% | 1.919.057,00 |
| 12.08.2024 | 1,99 | 2,14 | 1,94 | 2,05 | 3,54% | 2.468.289,00 |
| 09.08.2024 | 2,16 | 2,16 | 1,95 | 1,98 | -7,04% | 2.533.132,00 |
| 08.08.2024 | 2,03 | 2,22 | 1,97 | 2,13 | 6,50% | 1.631.233,00 |
| 07.08.2024 | 2,50 | 2,60 | 1,88 | 2,00 | -25,23% | 8.921.703,00 |
| 06.08.2024 | 2,75 | 2,88 | 2,60 | 2,68 | 1,71% | 1.716.334,00 |
| 05.08.2024 | 2,47 | 2,68 | 2,38 | 2,63 | -3,13% | 2.464.627,00 |
| 02.08.2024 | 2,76 | 2,81 | 2,66 | 2,72 | -3,38% | 1.759.872,00 |
| 01.08.2024 | 2,97 | 2,97 | 2,59 | 2,81 | -5,55% | 2.288.400,00 |
| 31.07.2024 | 2,85 | 3,01 | 2,79 | 2,98 | 5,87% | 3.400.554,00 |
| 30.07.2024 | 2,95 | 2,97 | 2,81 | 2,81 | -4,10% | 1.325.477,00 |
| 29.07.2024 | 3,10 | 3,12 | 2,89 | 2,93 | -3,93% | 1.511.113,00 |
| 26.07.2024 | 3,15 | 3,16 | 3,03 | 3,05 | -1,29% | 1.694.849,00 |
| 25.07.2024 | 3,16 | 3,22 | 3,06 | 3,09 | -1,59% | 1.979.484,00 |
| 24.07.2024 | 3,12 | 3,22 | 3,10 | 3,14 | -0,95% | 1.453.068,00 |
| 23.07.2024 | 3,16 | 3,31 | 3,13 | 3,17 | -0,94% | 2.062.401,00 |
| 22.07.2024 | 3,26 | 3,32 | 3,18 | 3,20 | -1,54% | 4.846.045,00 |
| 19.07.2024 | 3,27 | 3,40 | 3,23 | 3,25 | -2,40% | 1.673.995,00 |
| 18.07.2024 | 3,49 | 3,53 | 3,33 | 3,33 | -5,13% | 1.063.633,00 |
| 17.07.2024 | 3,61 | 3,73 | 3,40 | 3,51 | -4,36% | 1.219.760,00 |
| 16.07.2024 | 3,36 | 3,70 | 3,34 | 3,67 | 11,21% | 2.677.496,00 |
| 15.07.2024 | 3,29 | 3,38 | 3,20 | 3,30 | 1,85% | 1.441.969,00 |
| 12.07.2024 | 3,31 | 3,38 | 3,17 | 3,24 | -2,11% | 1.562.218,00 |
| 11.07.2024 | 3,05 | 3,44 | 3,05 | 3,31 | 8,88% | 3.439.329,00 |
| 10.07.2024 | 2,94 | 3,05 | 2,92 | 3,04 | 3,58% | 1.645.573,00 |
| 09.07.2024 | 2,97 | 3,02 | 2,89 | 2,94 | -1,18% | 1.664.024,00 |
| 08.07.2024 | 2,87 | 3,12 | 2,86 | 2,97 | 3,48% | 2.344.298,00 |
| 05.07.2024 | 2,77 | 2,87 | 2,70 | 2,87 | 3,61% | 1.602.858,00 |
| 03.07.2024 | 2,75 | 2,89 | 2,70 | 2,77 | 1,09% | 1.865.822,00 |