1,910$
0,53%
Echtzeit-Aktienkurs Heron Therapeutics
Bid:
Ask:
Aktienkurse zur Heron Therapeutics Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.07.2025 | 1,92 | 1,92 | 1,90 | 1,91 | 0,53% | 589.798,00 |
24.07.2025 | 1,96 | 1,97 | 1,89 | 1,90 | -3,06% | 736.178,00 |
23.07.2025 | 1,91 | 1,98 | 1,87 | 1,96 | 3,16% | 1.040.281,00 |
22.07.2025 | 1,92 | 1,95 | 1,90 | 1,90 | -1,04% | 1.112.344,00 |
21.07.2025 | 1,93 | 1,99 | 1,91 | 1,92 | -0,52% | 1.146.219,00 |
18.07.2025 | 2,03 | 2,04 | 1,92 | 1,93 | -3,50% | 1.064.059,00 |
17.07.2025 | 2,03 | 2,05 | 2,00 | 2,00 | -0,99% | 861.287,00 |
16.07.2025 | 2,06 | 2,09 | 1,99 | 2,02 | -0,98% | 1.048.948,00 |
15.07.2025 | 2,12 | 2,14 | 2,03 | 2,04 | -3,77% | 855.461,00 |
14.07.2025 | 2,16 | 2,19 | 2,10 | 2,12 | -2,75% | 867.529,00 |
11.07.2025 | 2,25 | 2,25 | 2,17 | 2,18 | -1,80% | 865.133,00 |
10.07.2025 | 2,22 | 2,25 | 2,20 | 2,22 | -0,45% | 827.062,00 |
09.07.2025 | 2,23 | 2,28 | 2,21 | 2,23 | 1,36% | 1.076.511,00 |
08.07.2025 | 2,17 | 2,23 | 2,14 | 2,20 | 2,33% | 1.054.068,00 |
07.07.2025 | 2,15 | 2,23 | 2,13 | 2,15 | -2,27% | 1.456.746,00 |
03.07.2025 | 2,16 | 2,23 | 2,13 | 2,20 | 1,85% | 823.589,00 |
02.07.2025 | 2,18 | 2,30 | 2,11 | 2,16 | -0,46% | 2.490.190,00 |
01.07.2025 | 2,05 | 2,23 | 2,04 | 2,17 | 4,83% | 2.293.542,00 |
30.06.2025 | 2,14 | 2,22 | 2,06 | 2,07 | -3,27% | 1.459.030,00 |
27.06.2025 | 2,14 | 2,19 | 2,09 | 2,14 | -0,93% | 4.586.138,00 |
26.06.2025 | 2,15 | 2,19 | 2,12 | 2,16 | 0,47% | 860.062,00 |
25.06.2025 | 2,15 | 2,23 | 2,10 | 2,15 | 0,00% | 1.743.616,00 |
24.06.2025 | 2,15 | 2,20 | 2,07 | 2,15 | 1,90% | 1.143.101,00 |
23.06.2025 | 1,98 | 2,20 | 1,97 | 2,11 | 5,50% | 2.116.958,00 |
20.06.2025 | 2,02 | 2,04 | 1,93 | 2,00 | 0,00% | 1.101.324,00 |
18.06.2025 | 1,93 | 2,07 | 1,93 | 2,00 | 2,56% | 1.096.881,00 |
17.06.2025 | 1,98 | 2,01 | 1,93 | 1,95 | -3,94% | 3.219.143,00 |
16.06.2025 | 1,94 | 2,03 | 1,90 | 2,03 | 5,18% | 725.199,00 |
13.06.2025 | 1,97 | 2,00 | 1,92 | 1,93 | -3,98% | 747.816,00 |
12.06.2025 | 2,06 | 2,08 | 2,00 | 2,01 | -2,43% | 702.540,00 |
11.06.2025 | 2,12 | 2,16 | 2,06 | 2,06 | -2,83% | 881.337,00 |
10.06.2025 | 2,14 | 2,20 | 2,10 | 2,12 | 0,00% | 912.051,00 |
09.06.2025 | 2,20 | 2,21 | 2,08 | 2,12 | 0,95% | 1.009.741,00 |
06.06.2025 | 2,05 | 2,16 | 2,05 | 2,10 | 5,00% | 1.707.774,00 |
05.06.2025 | 2,03 | 2,05 | 1,97 | 2,00 | -1,96% | 785.524,00 |
04.06.2025 | 2,00 | 2,06 | 1,99 | 2,04 | 2,00% | 881.378,00 |
03.06.2025 | 1,93 | 2,06 | 1,93 | 2,00 | 3,63% | 1.689.420,00 |
02.06.2025 | 1,92 | 1,98 | 1,89 | 1,93 | 2,66% | 884.715,00 |
30.05.2025 | 1,89 | 1,91 | 1,85 | 1,88 | -1,57% | 670.976,00 |
29.05.2025 | 1,85 | 1,93 | 1,83 | 1,91 | 4,37% | 950.777,00 |
28.05.2025 | 1,87 | 1,88 | 1,83 | 1,83 | -3,17% | 931.031,00 |
27.05.2025 | 1,88 | 1,93 | 1,83 | 1,89 | 2,16% | 1.086.123,00 |
23.05.2025 | 1,85 | 1,86 | 1,82 | 1,85 | -1,07% | 781.642,00 |
22.05.2025 | 1,87 | 1,91 | 1,85 | 1,87 | -0,53% | 631.564,00 |
21.05.2025 | 1,90 | 1,97 | 1,84 | 1,88 | -2,08% | 946.730,00 |
20.05.2025 | 1,93 | 1,95 | 1,87 | 1,92 | 0,00% | 880.483,00 |
19.05.2025 | 1,95 | 1,98 | 1,87 | 1,92 | -2,54% | 874.311,00 |
16.05.2025 | 1,87 | 1,98 | 1,85 | 1,97 | 5,35% | 1.250.383,00 |
15.05.2025 | 1,71 | 1,88 | 1,71 | 1,87 | 8,72% | 1.892.039,00 |
14.05.2025 | 1,83 | 1,88 | 1,70 | 1,72 | -6,52% | 2.356.631,00 |
13.05.2025 | 2,04 | 2,07 | 1,83 | 1,84 | -10,24% | 3.441.762,00 |
12.05.2025 | 2,15 | 2,19 | 2,04 | 2,05 | -2,84% | 2.695.314,00 |
09.05.2025 | 2,17 | 2,26 | 2,10 | 2,11 | -2,76% | 1.708.704,00 |
08.05.2025 | 2,29 | 2,32 | 2,15 | 2,17 | -3,98% | 1.628.498,00 |
07.05.2025 | 2,40 | 2,48 | 2,25 | 2,26 | -6,61% | 2.127.345,00 |
06.05.2025 | 2,44 | 2,61 | 2,27 | 2,42 | 13,62% | 7.407.610,00 |
05.05.2025 | 2,35 | 2,36 | 2,00 | 2,13 | -7,79% | 8.020.103,00 |
02.05.2025 | 2,37 | 2,42 | 2,29 | 2,31 | -1,70% | 1.458.517,00 |
01.05.2025 | 2,45 | 2,46 | 2,34 | 2,35 | -2,89% | 1.436.081,00 |
30.04.2025 | 2,32 | 2,46 | 2,28 | 2,42 | 3,42% | 1.107.122,00 |
29.04.2025 | 2,36 | 2,42 | 2,31 | 2,34 | 0,43% | 1.173.254,00 |
28.04.2025 | 2,32 | 2,41 | 2,22 | 2,33 | 1,30% | 1.124.377,00 |
25.04.2025 | 2,25 | 2,33 | 2,25 | 2,30 | 1,32% | 523.035,00 |
24.04.2025 | 2,22 | 2,29 | 2,18 | 2,27 | 3,18% | 889.867,00 |
23.04.2025 | 2,24 | 2,38 | 2,19 | 2,20 | 2,33% | 1.376.431,00 |
22.04.2025 | 1,98 | 2,20 | 1,98 | 2,15 | 11,40% | 1.147.308,00 |
21.04.2025 | 1,82 | 1,99 | 1,81 | 1,93 | 4,89% | 1.194.241,00 |
17.04.2025 | 1,83 | 1,86 | 1,79 | 1,84 | 0,00% | 801.564,00 |
16.04.2025 | 1,89 | 1,91 | 1,82 | 1,84 | -4,17% | 859.988,00 |
15.04.2025 | 1,93 | 2,00 | 1,92 | 1,92 | -0,52% | 696.140,00 |
14.04.2025 | 1,94 | 1,97 | 1,91 | 1,93 | 1,05% | 772.629,00 |
11.04.2025 | 1,79 | 1,91 | 1,79 | 1,91 | 5,23% | 892.217,00 |
10.04.2025 | 1,81 | 1,84 | 1,69 | 1,82 | -2,94% | 1.458.574,00 |
09.04.2025 | 1,66 | 1,93 | 1,65 | 1,87 | 5,95% | 2.161.261,00 |
08.04.2025 | 2,02 | 2,04 | 1,76 | 1,77 | -9,72% | 1.759.941,00 |
07.04.2025 | 2,00 | 2,00 | 1,83 | 1,96 | -6,90% | 2.337.471,00 |
04.04.2025 | 2,05 | 2,13 | 2,01 | 2,10 | -1,87% | 1.105.464,00 |
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 |