Echtzeit-Aktienkurs Harmony Biosciences Hldgs Inc
Bid:
Ask:
Aktienkurse zur Harmony Biosciences Hldgs Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 33,00 | 33,51 | 32,55 | 33,22 | 0,65% | 598.332,00 |
| 14.11.2024 | 34,21 | 34,27 | 32,90 | 33,00 | -2,48% | 491.147,00 |
| 13.11.2024 | 35,49 | 35,53 | 33,79 | 33,84 | -3,53% | 538.184,00 |
| 12.11.2024 | 35,93 | 36,46 | 34,71 | 35,08 | -2,31% | 909.051,00 |
| 11.11.2024 | 36,43 | 36,68 | 35,72 | 35,91 | -0,47% | 533.681,00 |
| 08.11.2024 | 35,10 | 36,08 | 34,88 | 36,08 | 3,35% | 845.073,00 |
| 07.11.2024 | 34,52 | 35,37 | 34,28 | 34,91 | 1,81% | 433.368,00 |
| 06.11.2024 | 34,13 | 34,85 | 33,64 | 34,29 | 2,63% | 812.457,00 |
| 05.11.2024 | 32,45 | 33,58 | 32,37 | 33,41 | 1,12% | 615.773,00 |
| 04.11.2024 | 33,47 | 34,50 | 32,79 | 33,04 | -0,12% | 886.467,00 |
| 01.11.2024 | 32,50 | 34,11 | 31,48 | 33,08 | 2,96% | 5.616.157,00 |
| 31.10.2024 | 31,26 | 33,65 | 31,02 | 32,13 | -4,94% | 4.994.924,00 |
| 30.10.2024 | 37,49 | 38,00 | 33,50 | 33,80 | -18,53% | 2.887.537,00 |
| 29.10.2024 | 37,58 | 41,61 | 36,23 | 41,49 | 16,06% | 1.316.605,00 |
| 28.10.2024 | 34,83 | 35,80 | 34,63 | 35,75 | 3,62% | 809.748,00 |
| 25.10.2024 | 34,10 | 34,90 | 33,91 | 34,50 | 1,32% | 450.754,00 |
| 24.10.2024 | 34,00 | 34,50 | 33,80 | 34,05 | 0,00% | 394.385,00 |
| 23.10.2024 | 34,80 | 34,98 | 33,84 | 34,05 | -2,32% | 381.801,00 |
| 22.10.2024 | 34,61 | 35,29 | 34,61 | 34,86 | -0,26% | 392.595,00 |
| 21.10.2024 | 35,37 | 35,44 | 34,63 | 34,95 | -1,30% | 731.796,00 |
| 18.10.2024 | 35,13 | 35,43 | 34,81 | 35,41 | 1,26% | 671.222,00 |
| 17.10.2024 | 34,97 | 35,37 | 34,63 | 34,97 | 0,37% | 431.709,00 |
| 16.10.2024 | 35,56 | 35,81 | 34,72 | 34,84 | -1,86% | 456.417,00 |
| 15.10.2024 | 35,43 | 35,91 | 35,25 | 35,50 | 0,06% | 444.893,00 |
| 14.10.2024 | 34,93 | 36,16 | 34,93 | 35,48 | 1,87% | 296.255,00 |
| 11.10.2024 | 34,54 | 35,42 | 34,41 | 34,83 | 0,06% | 476.217,00 |
| 10.10.2024 | 34,00 | 35,14 | 33,61 | 34,81 | 3,60% | 565.424,00 |
| 09.10.2024 | 34,73 | 35,04 | 33,56 | 33,60 | -3,31% | 357.752,00 |
| 08.10.2024 | 34,49 | 34,91 | 33,83 | 34,75 | 1,08% | 1.637.141,00 |
| 07.10.2024 | 34,57 | 34,75 | 33,38 | 34,38 | -0,64% | 508.137,00 |
| 04.10.2024 | 34,93 | 35,07 | 34,23 | 34,60 | -0,49% | 387.445,00 |
| 03.10.2024 | 35,76 | 35,88 | 34,60 | 34,77 | -2,25% | 736.308,00 |
| 02.10.2024 | 39,22 | 39,62 | 35,25 | 35,57 | -9,35% | 1.024.860,00 |
| 01.10.2024 | 40,55 | 40,60 | 38,17 | 39,24 | -1,90% | 442.857,00 |
| 30.09.2024 | 39,12 | 40,40 | 38,95 | 40,00 | 2,22% | 581.433,00 |
| 27.09.2024 | 40,00 | 40,10 | 39,02 | 39,13 | -1,66% | 487.735,00 |
| 26.09.2024 | 37,70 | 39,95 | 37,64 | 39,79 | 6,70% | 895.703,00 |
| 25.09.2024 | 37,98 | 38,01 | 37,10 | 37,29 | -1,40% | 426.775,00 |
| 24.09.2024 | 38,31 | 38,38 | 37,12 | 37,82 | -1,12% | 349.893,00 |
| 23.09.2024 | 39,58 | 39,58 | 38,15 | 38,25 | -2,65% | 531.679,00 |
| 20.09.2024 | 38,99 | 39,39 | 38,27 | 39,29 | 0,77% | 1.795.400,00 |
| 19.09.2024 | 39,05 | 39,20 | 38,29 | 38,99 | 1,70% | 241.391,00 |
| 18.09.2024 | 38,81 | 39,32 | 38,06 | 38,34 | -1,21% | 752.569,00 |
| 17.09.2024 | 39,11 | 39,32 | 37,37 | 38,81 | 0,13% | 346.972,00 |
| 16.09.2024 | 39,22 | 39,73 | 38,45 | 38,76 | -0,39% | 270.263,00 |
| 13.09.2024 | 37,76 | 38,98 | 37,49 | 38,91 | 3,05% | 339.907,00 |
| 12.09.2024 | 37,60 | 39,21 | 37,32 | 37,76 | 1,29% | 478.208,00 |
| 11.09.2024 | 37,69 | 38,39 | 37,14 | 37,28 | -0,72% | 419.039,00 |
| 10.09.2024 | 38,07 | 38,12 | 36,81 | 37,55 | 1,79% | 542.725,00 |
| 09.09.2024 | 35,60 | 37,00 | 35,22 | 36,89 | 3,65% | 396.264,00 |
| 06.09.2024 | 35,60 | 35,99 | 35,17 | 35,59 | 0,08% | 304.886,00 |
| 05.09.2024 | 36,16 | 36,58 | 35,41 | 35,56 | -1,33% | 302.540,00 |
| 04.09.2024 | 36,06 | 36,78 | 35,60 | 36,04 | -0,85% | 213.213,00 |
| 03.09.2024 | 36,00 | 36,96 | 35,83 | 36,35 | 1,03% | 281.842,00 |
| 30.08.2024 | 35,89 | 36,47 | 35,73 | 35,98 | 0,64% | 169.047,00 |
| 29.08.2024 | 35,66 | 36,50 | 35,40 | 35,75 | 0,82% | 218.689,00 |
| 28.08.2024 | 35,42 | 35,84 | 35,12 | 35,46 | -0,45% | 211.503,00 |
| 27.08.2024 | 36,10 | 36,10 | 35,36 | 35,62 | -1,48% | 139.384,00 |
| 26.08.2024 | 36,69 | 37,14 | 36,08 | 36,16 | -0,56% | 188.397,00 |
| 23.08.2024 | 36,38 | 37,14 | 36,20 | 36,36 | 0,97% | 225.244,00 |
| 22.08.2024 | 36,82 | 36,82 | 35,57 | 36,01 | -2,15% | 295.376,00 |
| 21.08.2024 | 36,26 | 37,05 | 36,26 | 36,80 | 2,79% | 250.895,00 |
| 20.08.2024 | 36,35 | 36,35 | 35,61 | 35,80 | -1,76% | 193.077,00 |
| 19.08.2024 | 34,90 | 36,58 | 34,76 | 36,44 | 4,29% | 320.547,00 |
| 16.08.2024 | 35,17 | 35,71 | 34,51 | 34,94 | -0,88% | 268.167,00 |
| 15.08.2024 | 35,12 | 35,52 | 34,74 | 35,25 | 2,32% | 227.439,00 |
| 14.08.2024 | 35,24 | 36,66 | 33,21 | 34,45 | -1,82% | 331.597,00 |
| 13.08.2024 | 33,59 | 35,13 | 33,47 | 35,09 | 5,03% | 281.335,00 |
| 12.08.2024 | 33,86 | 33,86 | 32,77 | 33,41 | -1,27% | 299.239,00 |
| 09.08.2024 | 33,99 | 34,25 | 33,29 | 33,84 | -0,44% | 301.867,00 |
| 08.08.2024 | 34,00 | 34,45 | 33,15 | 33,99 | 1,31% | 383.101,00 |
| 07.08.2024 | 33,12 | 33,86 | 32,05 | 33,55 | 2,19% | 513.298,00 |
| 06.08.2024 | 32,00 | 34,90 | 31,22 | 32,83 | 6,18% | 776.218,00 |
| 05.08.2024 | 29,93 | 31,83 | 29,88 | 30,92 | -4,57% | 406.643,00 |
| 02.08.2024 | 32,40 | 32,51 | 31,25 | 32,40 | -0,98% | 455.231,00 |
| 01.08.2024 | 33,94 | 34,30 | 32,20 | 32,72 | -3,37% | 458.511,00 |
| 31.07.2024 | 33,86 | 34,82 | 33,37 | 33,86 | -0,03% | 361.360,00 |
| 30.07.2024 | 33,92 | 34,20 | 33,65 | 33,87 | 0,15% | 286.208,00 |
| 29.07.2024 | 34,03 | 34,79 | 33,67 | 33,82 | -0,29% | 266.527,00 |
| 26.07.2024 | 33,70 | 33,95 | 33,03 | 33,92 | 1,86% | 272.737,00 |
| 25.07.2024 | 32,97 | 33,93 | 32,72 | 33,30 | 1,46% | 333.466,00 |
| 24.07.2024 | 33,23 | 33,73 | 32,71 | 32,82 | -2,03% | 209.312,00 |
| 23.07.2024 | 33,43 | 33,89 | 32,81 | 33,50 | 0,15% | 457.577,00 |
| 22.07.2024 | 32,22 | 33,63 | 31,92 | 33,45 | 4,40% | 263.367,00 |
| 19.07.2024 | 32,63 | 32,79 | 31,89 | 32,04 | -1,90% | 325.917,00 |
| 18.07.2024 | 33,21 | 33,28 | 32,11 | 32,66 | -1,27% | 349.784,00 |
| 17.07.2024 | 34,49 | 34,49 | 32,18 | 33,08 | -4,70% | 451.842,00 |
| 16.07.2024 | 34,33 | 34,80 | 33,81 | 34,71 | 2,06% | 697.912,00 |
| 15.07.2024 | 33,94 | 34,74 | 33,69 | 34,01 | 0,77% | 606.609,00 |
| 12.07.2024 | 33,35 | 33,99 | 32,89 | 33,75 | 1,29% | 254.181,00 |
| 11.07.2024 | 34,22 | 34,26 | 33,00 | 33,32 | -0,60% | 400.390,00 |
| 10.07.2024 | 34,74 | 35,04 | 32,84 | 33,52 | -3,04% | 466.627,00 |
| 09.07.2024 | 32,65 | 34,77 | 32,59 | 34,57 | 6,24% | 725.988,00 |
| 08.07.2024 | 32,00 | 33,23 | 31,78 | 32,54 | 2,39% | 361.468,00 |
| 05.07.2024 | 30,97 | 31,81 | 30,63 | 31,78 | 2,88% | 366.290,00 |
| 03.07.2024 | 30,08 | 30,89 | 29,80 | 30,89 | 2,97% | 268.268,00 |
| 02.07.2024 | 30,33 | 30,33 | 29,12 | 30,00 | -1,38% | 515.253,00 |
| 01.07.2024 | 30,42 | 31,55 | 29,94 | 30,42 | 0,83% | 335.494,00 |
| 28.06.2024 | 31,60 | 31,89 | 30,13 | 30,17 | -4,16% | 802.788,00 |
| 27.06.2024 | 31,34 | 32,03 | 30,75 | 31,48 | 1,29% | 385.681,00 |