11,250$
-3,18%
Echtzeit-Aktienkurs Theravance Biopharma Inc.
Bid:
Ask:
Aktienkurse zur Theravance Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 11,68 | 11,69 | 11,24 | 11,25 | -3,18% | 144.416,00 |
| 17.07.2025 | 11,61 | 11,88 | 11,56 | 11,62 | -0,26% | 187.306,00 |
| 16.07.2025 | 11,57 | 11,68 | 11,46 | 11,65 | 1,04% | 196.024,00 |
| 15.07.2025 | 11,46 | 11,55 | 11,36 | 11,53 | 0,52% | 164.842,00 |
| 14.07.2025 | 11,27 | 11,48 | 11,24 | 11,47 | 1,50% | 208.300,00 |
| 11.07.2025 | 11,41 | 11,41 | 11,25 | 11,30 | -1,40% | 179.091,00 |
| 10.07.2025 | 11,54 | 11,59 | 11,23 | 11,46 | -1,12% | 120.555,00 |
| 09.07.2025 | 11,26 | 11,68 | 11,18 | 11,59 | 3,30% | 148.403,00 |
| 08.07.2025 | 11,31 | 11,34 | 11,15 | 11,22 | -0,80% | 165.866,00 |
| 07.07.2025 | 11,11 | 11,32 | 10,95 | 11,31 | 1,43% | 201.566,00 |
| 03.07.2025 | 11,08 | 11,25 | 11,00 | 11,15 | 0,90% | 65.540,00 |
| 02.07.2025 | 10,91 | 11,17 | 10,91 | 11,05 | 1,33% | 169.970,00 |
| 01.07.2025 | 11,00 | 11,12 | 10,87 | 10,91 | -1,11% | 173.509,00 |
| 30.06.2025 | 11,22 | 11,37 | 11,00 | 11,03 | -1,63% | 208.255,00 |
| 27.06.2025 | 10,95 | 11,44 | 10,83 | 11,21 | 4,47% | 1.002.011,00 |
| 26.06.2025 | 10,70 | 10,80 | 10,58 | 10,73 | 1,42% | 118.136,00 |
| 25.06.2025 | 10,66 | 10,71 | 10,46 | 10,58 | -0,84% | 94.491,00 |
| 24.06.2025 | 10,61 | 10,77 | 10,55 | 10,67 | 0,95% | 146.181,00 |
| 23.06.2025 | 10,63 | 10,69 | 10,44 | 10,57 | -0,56% | 142.685,00 |
| 20.06.2025 | 10,69 | 10,69 | 10,56 | 10,63 | 0,09% | 193.858,00 |
| 18.06.2025 | 10,56 | 10,72 | 10,53 | 10,62 | 0,19% | 162.054,00 |
| 17.06.2025 | 11,00 | 11,00 | 10,42 | 10,60 | -1,40% | 181.277,00 |
| 16.06.2025 | 10,80 | 10,80 | 10,65 | 10,75 | 0,56% | 155.522,00 |
| 13.06.2025 | 10,49 | 10,73 | 10,46 | 10,69 | 0,75% | 186.967,00 |
| 12.06.2025 | 10,59 | 10,70 | 10,55 | 10,61 | 0,00% | 182.983,00 |
| 11.06.2025 | 10,78 | 10,78 | 10,52 | 10,61 | -1,12% | 272.170,00 |
| 10.06.2025 | 11,00 | 11,04 | 10,67 | 10,73 | -2,01% | 145.909,00 |
| 09.06.2025 | 11,27 | 11,27 | 10,90 | 10,95 | -2,67% | 246.152,00 |
| 06.06.2025 | 10,93 | 11,50 | 10,81 | 11,25 | 4,36% | 295.003,00 |
| 05.06.2025 | 10,95 | 10,97 | 10,69 | 10,78 | -2,09% | 261.278,00 |
| 04.06.2025 | 11,10 | 11,17 | 10,85 | 11,01 | -0,99% | 318.294,00 |
| 03.06.2025 | 11,12 | 11,82 | 11,00 | 11,12 | -0,27% | 715.170,00 |
| 02.06.2025 | 10,00 | 11,21 | 9,98 | 11,15 | 21,72% | 1.805.834,00 |
| 30.05.2025 | 9,29 | 9,36 | 9,16 | 9,16 | -1,51% | 200.660,00 |
| 29.05.2025 | 9,17 | 9,45 | 9,10 | 9,30 | 1,64% | 127.572,00 |
| 28.05.2025 | 9,28 | 9,35 | 9,12 | 9,15 | -1,40% | 156.274,00 |
| 27.05.2025 | 9,39 | 9,47 | 9,22 | 9,28 | -0,22% | 169.729,00 |
| 23.05.2025 | 9,49 | 9,53 | 9,26 | 9,30 | -2,00% | 187.157,00 |
| 22.05.2025 | 9,35 | 9,60 | 9,26 | 9,49 | 0,85% | 280.908,00 |
| 21.05.2025 | 9,37 | 9,47 | 9,22 | 9,41 | -0,42% | 323.480,00 |
| 20.05.2025 | 9,37 | 9,50 | 9,20 | 9,45 | 0,64% | 199.922,00 |
| 19.05.2025 | 9,12 | 9,43 | 9,07 | 9,39 | 2,07% | 292.754,00 |
| 16.05.2025 | 9,13 | 9,37 | 9,04 | 9,20 | 0,66% | 288.747,00 |
| 15.05.2025 | 8,42 | 9,15 | 8,40 | 9,14 | 8,68% | 360.884,00 |
| 14.05.2025 | 8,92 | 9,09 | 8,33 | 8,41 | -5,61% | 282.939,00 |
| 13.05.2025 | 8,88 | 8,99 | 8,74 | 8,91 | 1,25% | 362.630,00 |
| 12.05.2025 | 9,03 | 9,16 | 8,75 | 8,80 | -2,00% | 413.973,00 |
| 09.05.2025 | 8,98 | 9,35 | 8,69 | 8,98 | -9,29% | 640.333,00 |
| 08.05.2025 | 9,96 | 10,04 | 9,64 | 9,90 | -0,90% | 342.990,00 |
| 07.05.2025 | 10,10 | 10,27 | 9,99 | 9,99 | -0,99% | 262.328,00 |
| 06.05.2025 | 10,22 | 10,41 | 9,90 | 10,09 | -1,94% | 316.642,00 |
| 05.05.2025 | 10,32 | 10,41 | 10,11 | 10,29 | -0,77% | 231.704,00 |
| 02.05.2025 | 10,39 | 10,55 | 10,15 | 10,37 | -0,19% | 201.578,00 |
| 01.05.2025 | 9,85 | 10,42 | 9,74 | 10,39 | 6,35% | 424.568,00 |
| 30.04.2025 | 9,49 | 9,81 | 9,45 | 9,77 | 2,84% | 239.653,00 |
| 29.04.2025 | 9,68 | 9,74 | 9,49 | 9,50 | -2,56% | 223.966,00 |
| 28.04.2025 | 9,79 | 9,80 | 9,62 | 9,75 | 0,00% | 187.457,00 |
| 25.04.2025 | 9,50 | 9,75 | 9,42 | 9,75 | 2,20% | 215.176,00 |
| 24.04.2025 | 9,43 | 9,56 | 9,33 | 9,54 | 0,95% | 258.160,00 |
| 23.04.2025 | 9,43 | 9,51 | 9,30 | 9,45 | 1,50% | 184.150,00 |
| 22.04.2025 | 9,19 | 9,36 | 9,12 | 9,31 | 1,97% | 217.626,00 |
| 21.04.2025 | 8,56 | 9,18 | 8,52 | 9,13 | 5,92% | 304.289,00 |
| 17.04.2025 | 8,58 | 8,69 | 8,51 | 8,62 | 0,29% | 160.020,00 |
| 16.04.2025 | 8,58 | 8,69 | 8,44 | 8,60 | -0,41% | 194.569,00 |
| 15.04.2025 | 8,71 | 8,82 | 8,52 | 8,63 | -1,15% | 227.892,00 |
| 14.04.2025 | 8,50 | 8,78 | 8,32 | 8,73 | 3,93% | 243.265,00 |
| 11.04.2025 | 8,39 | 8,64 | 8,16 | 8,40 | 0,12% | 148.962,00 |
| 10.04.2025 | 8,40 | 8,43 | 8,12 | 8,39 | -1,62% | 200.446,00 |
| 09.04.2025 | 8,20 | 8,82 | 8,09 | 8,53 | 2,44% | 375.068,00 |
| 08.04.2025 | 8,63 | 9,16 | 8,23 | 8,33 | -0,66% | 274.794,00 |
| 07.04.2025 | 8,25 | 8,66 | 7,90 | 8,38 | -0,90% | 272.109,00 |
| 04.04.2025 | 8,55 | 8,64 | 8,33 | 8,46 | -3,47% | 218.939,00 |
| 03.04.2025 | 8,82 | 9,08 | 8,65 | 8,76 | -2,77% | 213.597,00 |
| 02.04.2025 | 8,92 | 9,20 | 8,77 | 9,01 | -0,11% | 236.352,00 |
| 01.04.2025 | 8,87 | 9,09 | 8,72 | 9,02 | 0,95% | 255.205,00 |
| 31.03.2025 | 9,11 | 9,15 | 8,93 | 8,94 | -3,20% | 376.158,00 |
| 28.03.2025 | 9,33 | 9,42 | 9,18 | 9,23 | -0,86% | 135.276,00 |
| 27.03.2025 | 9,32 | 9,42 | 9,05 | 9,31 | 0,11% | 220.306,00 |
| 26.03.2025 | 9,31 | 9,39 | 9,29 | 9,30 | -0,11% | 157.314,00 |
| 25.03.2025 | 9,38 | 9,44 | 9,30 | 9,31 | -0,85% | 143.369,00 |
| 24.03.2025 | 9,44 | 9,50 | 9,34 | 9,39 | 0,00% | 130.903,00 |
| 21.03.2025 | 9,32 | 9,55 | 9,32 | 9,39 | 0,32% | 268.235,00 |
| 20.03.2025 | 9,42 | 9,51 | 9,28 | 9,36 | -1,16% | 93.440,00 |
| 19.03.2025 | 9,22 | 9,50 | 9,19 | 9,47 | 2,82% | 100.307,00 |
| 18.03.2025 | 9,32 | 9,50 | 9,21 | 9,21 | -1,50% | 179.675,00 |
| 17.03.2025 | 9,24 | 9,44 | 9,24 | 9,35 | 1,19% | 167.372,00 |
| 14.03.2025 | 9,31 | 9,40 | 9,24 | 9,24 | -0,43% | 337.408,00 |
| 13.03.2025 | 9,39 | 9,39 | 9,06 | 9,28 | -1,69% | 184.426,00 |
| 12.03.2025 | 9,34 | 9,52 | 9,16 | 9,44 | 1,61% | 171.253,00 |
| 11.03.2025 | 9,41 | 9,47 | 9,12 | 9,29 | -2,00% | 234.294,00 |
| 10.03.2025 | 9,47 | 9,70 | 9,37 | 9,48 | -0,63% | 148.767,00 |
| 07.03.2025 | 9,64 | 9,91 | 9,53 | 9,54 | -1,75% | 136.149,00 |
| 06.03.2025 | 9,66 | 9,89 | 9,50 | 9,71 | -0,21% | 273.259,00 |
| 05.03.2025 | 9,14 | 9,80 | 9,07 | 9,73 | 7,04% | 344.914,00 |
| 04.03.2025 | 9,11 | 9,22 | 9,01 | 9,09 | -0,66% | 334.183,00 |
| 03.03.2025 | 9,31 | 9,38 | 9,11 | 9,15 | -2,14% | 289.191,00 |
| 28.02.2025 | 9,24 | 9,52 | 9,19 | 9,35 | 0,65% | 1.247.129,00 |
| 27.02.2025 | 9,88 | 10,19 | 9,22 | 9,29 | 2,31% | 442.623,00 |
| 26.02.2025 | 9,00 | 9,11 | 8,90 | 9,08 | 1,23% | 276.927,00 |
| 25.02.2025 | 8,84 | 9,14 | 8,78 | 8,97 | 1,13% | 498.709,00 |