1,950$
2,63%
Echtzeit-Aktienkurs Heron Therapeutics
Bid:
Ask:
Aktienkurse zur Heron Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 3,45 | 3,47 | 2,71 | 2,74 | -21,04% | 7.495.104,00 |
| 01.07.2024 | 3,52 | 3,62 | 3,44 | 3,47 | -0,57% | 1.195.918,00 |
| 28.06.2024 | 3,46 | 3,55 | 3,35 | 3,49 | 2,35% | 4.549.532,00 |
| 27.06.2024 | 3,32 | 3,48 | 3,26 | 3,41 | 2,40% | 1.158.265,00 |
| 26.06.2024 | 3,07 | 3,34 | 3,01 | 3,33 | 9,36% | 1.610.041,00 |
| 25.06.2024 | 3,20 | 3,25 | 3,03 | 3,05 | -3,94% | 1.185.351,00 |
| 24.06.2024 | 3,23 | 3,31 | 3,13 | 3,17 | -2,16% | 1.293.158,00 |
| 21.06.2024 | 3,31 | 3,43 | 3,18 | 3,24 | -1,52% | 1.863.299,00 |
| 20.06.2024 | 3,39 | 3,48 | 3,27 | 3,29 | -3,80% | 1.352.077,00 |
| 18.06.2024 | 3,22 | 3,52 | 3,22 | 3,42 | 6,05% | 1.594.580,00 |
| 17.06.2024 | 3,60 | 3,61 | 3,21 | 3,23 | -10,42% | 2.863.395,00 |
| 14.06.2024 | 3,58 | 3,71 | 3,56 | 3,60 | -1,10% | 1.313.989,00 |
| 13.06.2024 | 3,68 | 3,75 | 3,58 | 3,64 | -0,55% | 1.019.809,00 |
| 12.06.2024 | 3,78 | 3,93 | 3,60 | 3,66 | 0,55% | 1.224.801,00 |
| 11.06.2024 | 3,67 | 3,72 | 3,45 | 3,64 | -1,62% | 1.642.367,00 |
| 10.06.2024 | 3,60 | 3,72 | 3,56 | 3,70 | 2,78% | 1.048.716,00 |
| 07.06.2024 | 3,70 | 3,74 | 3,53 | 3,60 | -0,83% | 932.996,00 |
| 06.06.2024 | 3,81 | 3,86 | 3,61 | 3,63 | -4,97% | 1.346.764,00 |
| 05.06.2024 | 3,61 | 3,84 | 3,57 | 3,82 | 6,11% | 1.476.743,00 |
| 04.06.2024 | 3,88 | 3,89 | 3,59 | 3,60 | -6,37% | 2.124.962,00 |
| 03.06.2024 | 3,72 | 3,90 | 3,66 | 3,85 | 3,92% | 2.752.702,00 |
| 31.05.2024 | 3,50 | 3,73 | 3,46 | 3,70 | 7,25% | 2.655.040,00 |
| 30.05.2024 | 3,28 | 3,52 | 3,27 | 3,45 | 5,34% | 2.534.697,00 |
| 29.05.2024 | 3,35 | 3,39 | 3,25 | 3,28 | -3,96% | 2.730.898,00 |
| 28.05.2024 | 3,50 | 3,50 | 3,38 | 3,41 | -0,87% | 1.917.137,00 |
| 24.05.2024 | 3,51 | 3,59 | 3,42 | 3,44 | -0,86% | 1.108.091,00 |
| 23.05.2024 | 3,51 | 3,59 | 3,38 | 3,47 | 0,00% | 1.911.618,00 |
| 22.05.2024 | 3,44 | 3,53 | 3,37 | 3,47 | 0,87% | 3.634.068,00 |
| 21.05.2024 | 3,40 | 3,44 | 3,30 | 3,44 | 1,18% | 2.568.460,00 |
| 20.05.2024 | 3,24 | 3,41 | 3,23 | 3,40 | 6,25% | 4.484.102,00 |
| 17.05.2024 | 3,20 | 3,29 | 3,18 | 3,20 | -0,62% | 3.154.553,00 |
| 16.05.2024 | 3,00 | 3,23 | 2,91 | 3,22 | 7,33% | 4.044.721,00 |
| 15.05.2024 | 2,90 | 3,00 | 2,80 | 3,00 | 6,76% | 2.143.347,00 |
| 14.05.2024 | 2,82 | 2,93 | 2,80 | 2,81 | 0,00% | 1.137.802,00 |
| 13.05.2024 | 2,80 | 2,92 | 2,75 | 2,81 | 1,44% | 1.183.362,00 |
| 10.05.2024 | 2,98 | 3,05 | 2,73 | 2,77 | -5,78% | 1.991.766,00 |
| 09.05.2024 | 3,03 | 3,04 | 2,84 | 2,94 | -2,33% | 1.351.845,00 |
| 08.05.2024 | 2,82 | 3,04 | 2,75 | 3,01 | 4,88% | 3.886.923,00 |
| 07.05.2024 | 3,03 | 3,09 | 2,61 | 2,87 | 1,06% | 7.054.193,00 |
| 06.05.2024 | 2,62 | 2,86 | 2,61 | 2,84 | 8,81% | 3.032.739,00 |
| 03.05.2024 | 2,67 | 2,74 | 2,57 | 2,61 | 2,35% | 1.328.861,00 |
| 02.05.2024 | 2,39 | 2,55 | 2,34 | 2,55 | 9,44% | 1.375.565,00 |
| 01.05.2024 | 2,33 | 2,49 | 2,32 | 2,33 | 0,43% | 2.079.770,00 |
| 30.04.2024 | 2,46 | 2,46 | 2,27 | 2,32 | -7,20% | 2.321.573,00 |
| 29.04.2024 | 2,45 | 2,55 | 2,45 | 2,50 | 2,04% | 1.856.356,00 |
| 26.04.2024 | 2,62 | 2,63 | 2,45 | 2,45 | -3,92% | 2.309.587,00 |