2,140$
-4,04%
Echtzeit-Aktienkurs Heron Therapeutics
Bid:
Ask:
Aktienkurse zur Heron Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,18 | 2,22 | 2,13 | 2,14 | -4,04% | 1.021.704,00 |
| 02.04.2025 | 2,10 | 2,28 | 2,07 | 2,23 | 5,69% | 970.536,00 |
| 01.04.2025 | 2,18 | 2,20 | 2,10 | 2,11 | -3,65% | 1.043.367,00 |
| 31.03.2025 | 2,20 | 2,23 | 2,12 | 2,19 | -3,10% | 1.241.062,00 |
| 28.03.2025 | 2,33 | 2,33 | 2,22 | 2,26 | -2,16% | 632.093,00 |
| 27.03.2025 | 2,27 | 2,35 | 2,26 | 2,31 | 0,87% | 749.059,00 |
| 26.03.2025 | 2,35 | 2,38 | 2,27 | 2,29 | -2,55% | 706.730,00 |
| 25.03.2025 | 2,42 | 2,43 | 2,32 | 2,35 | -3,29% | 818.738,00 |
| 24.03.2025 | 2,41 | 2,46 | 2,37 | 2,43 | 1,67% | 1.474.588,00 |
| 21.03.2025 | 2,38 | 2,43 | 2,32 | 2,39 | -0,42% | 1.468.276,00 |
| 20.03.2025 | 2,41 | 2,45 | 2,36 | 2,40 | -2,04% | 984.367,00 |
| 19.03.2025 | 2,49 | 2,56 | 2,41 | 2,45 | -1,21% | 2.175.665,00 |
| 18.03.2025 | 2,35 | 2,55 | 2,33 | 2,48 | 3,77% | 2.304.438,00 |
| 17.03.2025 | 2,32 | 2,53 | 2,29 | 2,39 | 2,80% | 2.256.667,00 |
| 14.03.2025 | 2,38 | 2,50 | 2,30 | 2,33 | 0,22% | 1.489.561,00 |
| 13.03.2025 | 2,40 | 2,42 | 2,25 | 2,32 | -3,73% | 1.029.016,00 |
| 12.03.2025 | 2,31 | 2,45 | 2,29 | 2,41 | 5,24% | 1.758.670,00 |
| 11.03.2025 | 2,22 | 2,32 | 2,13 | 2,29 | 3,15% | 2.029.920,00 |
| 10.03.2025 | 2,37 | 2,42 | 2,21 | 2,22 | -6,92% | 1.902.785,00 |
| 07.03.2025 | 2,37 | 2,45 | 2,33 | 2,39 | 0,21% | 1.532.432,00 |
| 06.03.2025 | 2,40 | 2,47 | 2,31 | 2,38 | -0,83% | 2.527.570,00 |
| 05.03.2025 | 2,54 | 2,68 | 2,37 | 2,40 | -5,88% | 3.864.350,00 |
| 04.03.2025 | 2,20 | 2,57 | 2,16 | 2,55 | 13,84% | 2.692.155,00 |
| 03.03.2025 | 2,42 | 2,48 | 2,21 | 2,24 | -8,94% | 3.228.863,00 |
| 28.02.2025 | 1,98 | 2,47 | 1,98 | 2,46 | 20,00% | 6.613.644,00 |
| 27.02.2025 | 1,89 | 2,18 | 1,84 | 2,05 | 19,88% | 11.169.021,00 |
| 26.02.2025 | 1,72 | 1,83 | 1,69 | 1,71 | 1,18% | 4.669.997,00 |
| 25.02.2025 | 1,79 | 1,80 | 1,65 | 1,69 | -4,79% | 1.432.758,00 |
| 24.02.2025 | 1,73 | 1,80 | 1,69 | 1,78 | 3,20% | 983.444,00 |
| 21.02.2025 | 1,75 | 1,77 | 1,71 | 1,72 | 0,00% | 1.151.520,00 |
| 20.02.2025 | 1,70 | 1,74 | 1,68 | 1,72 | 1,78% | 1.023.444,00 |
| 19.02.2025 | 1,70 | 1,73 | 1,63 | 1,69 | -1,74% | 1.055.807,00 |
| 18.02.2025 | 1,76 | 1,83 | 1,71 | 1,72 | -3,37% | 1.038.498,00 |
| 14.02.2025 | 1,65 | 1,81 | 1,64 | 1,78 | 7,88% | 1.155.617,00 |
| 13.02.2025 | 1,66 | 1,69 | 1,62 | 1,65 | -0,60% | 880.039,00 |
| 12.02.2025 | 1,63 | 1,70 | 1,60 | 1,66 | 0,00% | 966.114,00 |
| 11.02.2025 | 1,64 | 1,72 | 1,64 | 1,66 | 0,00% | 940.450,00 |
| 10.02.2025 | 1,75 | 1,75 | 1,66 | 1,66 | -4,60% | 1.072.797,00 |
| 07.02.2025 | 1,79 | 1,80 | 1,72 | 1,74 | -2,79% | 1.125.183,00 |
| 06.02.2025 | 1,80 | 1,91 | 1,78 | 1,79 | -3,24% | 651.610,00 |
| 05.02.2025 | 1,80 | 1,86 | 1,78 | 1,85 | 2,21% | 818.084,00 |
| 04.02.2025 | 1,68 | 1,83 | 1,68 | 1,81 | 7,10% | 977.147,00 |
| 03.02.2025 | 1,67 | 1,74 | 1,66 | 1,69 | -0,59% | 1.451.379,00 |
| 31.01.2025 | 1,73 | 1,78 | 1,70 | 1,70 | -1,73% | 1.125.879,00 |
| 30.01.2025 | 1,68 | 1,78 | 1,68 | 1,73 | 3,59% | 1.042.318,00 |
| 29.01.2025 | 1,75 | 1,81 | 1,64 | 1,67 | -7,22% | 2.657.303,00 |
| 28.01.2025 | 1,78 | 1,86 | 1,76 | 1,80 | -0,55% | 1.223.432,00 |
| 27.01.2025 | 1,82 | 1,92 | 1,79 | 1,81 | -1,09% | 1.857.085,00 |
| 24.01.2025 | 1,75 | 1,85 | 1,75 | 1,83 | 3,98% | 1.347.459,00 |
| 23.01.2025 | 1,63 | 1,77 | 1,62 | 1,76 | 7,98% | 1.690.563,00 |
| 22.01.2025 | 1,63 | 1,66 | 1,59 | 1,63 | 0,00% | 909.317,00 |
| 21.01.2025 | 1,64 | 1,71 | 1,61 | 1,63 | 0,00% | 1.482.873,00 |
| 17.01.2025 | 1,59 | 1,65 | 1,59 | 1,63 | 3,82% | 1.514.670,00 |
| 16.01.2025 | 1,53 | 1,59 | 1,51 | 1,57 | 3,29% | 1.484.145,00 |
| 15.01.2025 | 1,50 | 1,54 | 1,48 | 1,52 | 3,40% | 808.839,00 |
| 14.01.2025 | 1,57 | 1,58 | 1,46 | 1,47 | -4,55% | 1.308.204,00 |
| 13.01.2025 | 1,52 | 1,55 | 1,48 | 1,54 | -0,65% | 1.007.219,00 |
| 10.01.2025 | 1,60 | 1,60 | 1,52 | 1,55 | -3,13% | 1.099.091,00 |
| 08.01.2025 | 1,68 | 1,69 | 1,60 | 1,60 | -5,33% | 972.142,00 |
| 07.01.2025 | 1,77 | 1,81 | 1,68 | 1,69 | -5,59% | 2.139.279,00 |
| 06.01.2025 | 1,64 | 1,83 | 1,64 | 1,79 | 7,83% | 2.420.043,00 |
| 03.01.2025 | 1,58 | 1,71 | 1,58 | 1,66 | 3,75% | 1.294.975,00 |
| 02.01.2025 | 1,56 | 1,65 | 1,53 | 1,60 | 4,58% | 1.972.829,00 |
| 31.12.2024 | 1,49 | 1,55 | 1,49 | 1,53 | 1,32% | 1.685.866,00 |
| 30.12.2024 | 1,53 | 1,56 | 1,48 | 1,51 | -2,58% | 1.636.606,00 |
| 27.12.2024 | 1,58 | 1,63 | 1,51 | 1,55 | -3,13% | 1.802.466,00 |
| 26.12.2024 | 1,58 | 1,60 | 1,50 | 1,60 | 1,27% | 1.701.031,00 |
| 24.12.2024 | 1,60 | 1,61 | 1,56 | 1,58 | -1,25% | 702.972,00 |
| 23.12.2024 | 1,54 | 1,62 | 1,53 | 1,60 | 1,91% | 1.490.273,00 |
| 20.12.2024 | 1,48 | 1,62 | 1,46 | 1,57 | 2,61% | 2.567.712,00 |
| 19.12.2024 | 1,61 | 1,61 | 1,49 | 1,53 | -3,77% | 2.034.448,00 |
| 18.12.2024 | 1,66 | 1,67 | 1,52 | 1,59 | -3,64% | 3.112.114,00 |
| 17.12.2024 | 1,68 | 1,70 | 1,60 | 1,65 | -1,79% | 2.230.303,00 |
| 16.12.2024 | 1,61 | 1,70 | 1,60 | 1,68 | 5,00% | 1.989.124,00 |
| 13.12.2024 | 1,63 | 1,63 | 1,53 | 1,60 | 0,00% | 2.339.624,00 |
| 12.12.2024 | 1,66 | 1,70 | 1,60 | 1,60 | -5,33% | 1.753.616,00 |
| 11.12.2024 | 1,77 | 1,88 | 1,63 | 1,69 | -3,98% | 2.507.813,00 |
| 10.12.2024 | 1,77 | 1,88 | 1,71 | 1,76 | 0,57% | 3.097.507,00 |
| 09.12.2024 | 1,62 | 1,79 | 1,55 | 1,75 | 8,02% | 2.620.906,00 |
| 06.12.2024 | 1,71 | 1,71 | 1,59 | 1,62 | -5,81% | 4.440.142,00 |
| 05.12.2024 | 1,52 | 1,81 | 1,50 | 1,72 | 4,88% | 10.759.640,00 |
| 04.12.2024 | 1,98 | 1,99 | 1,47 | 1,64 | 38,98% | 61.178.207,00 |
| 03.12.2024 | 1,25 | 1,25 | 1,13 | 1,18 | -3,28% | 1.883.325,00 |
| 02.12.2024 | 1,20 | 1,25 | 1,20 | 1,22 | 2,52% | 1.245.136,00 |
| 29.11.2024 | 1,18 | 1,22 | 1,17 | 1,19 | 2,59% | 783.283,00 |
| 27.11.2024 | 1,10 | 1,18 | 1,09 | 1,16 | 5,45% | 991.406,00 |
| 26.11.2024 | 1,15 | 1,16 | 1,07 | 1,10 | -3,51% | 1.582.024,00 |
| 25.11.2024 | 1,09 | 1,17 | 1,09 | 1,14 | 6,54% | 1.678.315,00 |
| 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 |