9,199$
0,64%
Echtzeit-Aktienkurs Theravance Biopharma Inc.
Bid:
Ask:
Aktienkurse zur Theravance Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 283.158,00 |
| 13.05.2025 | 8,88 | 8,99 | 8,74 | 8,91 | 1,25% | 365.641,00 |
| 12.05.2025 | 9,03 | 9,16 | 8,75 | 8,80 | -2,00% | 417.517,00 |
| 09.05.2025 | 8,98 | 9,35 | 8,69 | 8,98 | -9,29% | 668.123,00 |
| 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% | 262.330,00 |
| 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% | 236.008,00 |
| 01.05.2025 | 9,85 | 10,42 | 9,74 | 10,39 | 6,35% | 424.596,00 |
| 30.04.2025 | 9,49 | 9,81 | 9,45 | 9,77 | 2,84% | 239.693,00 |
| 29.04.2025 | 9,68 | 9,74 | 9,49 | 9,50 | -2,56% | 223.967,00 |
| 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% | 215.186,00 |
| 24.04.2025 | 9,43 | 9,56 | 9,33 | 9,54 | 0,95% | 258.760,00 |
| 23.04.2025 | 9,43 | 9,51 | 9,30 | 9,45 | 1,50% | 184.153,00 |
| 22.04.2025 | 9,19 | 9,36 | 9,12 | 9,31 | 1,97% | 217.628,00 |
| 21.04.2025 | 8,56 | 9,18 | 8,52 | 9,13 | 5,92% | 304.436,00 |
| 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% | 200.447,00 |
| 09.04.2025 | 8,20 | 8,82 | 8,09 | 8,53 | 2,44% | 375.256,00 |
| 08.04.2025 | 8,63 | 9,14 | 8,23 | 8,33 | -0,66% | 274.794,00 |
| 07.04.2025 | 8,25 | 8,66 | 7,90 | 8,38 | -0,71% | 275.529,00 |
| 04.04.2025 | 8,55 | 8,64 | 8,33 | 8,44 | -3,65% | 218.939,00 |
| 03.04.2025 | 8,82 | 9,08 | 8,65 | 8,76 | -2,77% | 213.671,00 |
| 02.04.2025 | 8,92 | 9,20 | 8,77 | 9,01 | -0,11% | 236.366,00 |
| 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% | 376.303,00 |
| 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% | 220.463,00 |
| 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% | 130.916,00 |
| 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% | 93.470,00 |
| 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% | 179.737,00 |
| 17.03.2025 | 9,24 | 9,44 | 9,24 | 9,35 | 1,30% | 167.372,00 |
| 14.03.2025 | 9,31 | 9,40 | 9,23 | 9,23 | -0,54% | 337.410,00 |
| 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 | -1,80% | 234.304,00 |
| 10.03.2025 | 9,47 | 9,70 | 9,37 | 9,46 | -0,73% | 148.768,00 |
| 07.03.2025 | 9,64 | 9,91 | 9,53 | 9,53 | -1,85% | 136.149,00 |
| 06.03.2025 | 9,66 | 9,89 | 9,50 | 9,71 | -0,10% | 273.259,00 |
| 05.03.2025 | 9,14 | 9,80 | 9,07 | 9,72 | 6,81% | 344.914,00 |
| 04.03.2025 | 9,11 | 9,22 | 9,01 | 9,10 | -0,55% | 334.183,00 |
| 03.03.2025 | 9,31 | 9,38 | 9,11 | 9,15 | -2,14% | 289.205,00 |
| 28.02.2025 | 9,24 | 9,52 | 9,19 | 9,35 | 0,86% | 1.271.580,00 |
| 27.02.2025 | 9,88 | 10,19 | 9,22 | 9,27 | 2,09% | 442.623,00 |
| 26.02.2025 | 9,00 | 9,11 | 8,90 | 9,08 | 1,23% | 278.327,00 |
| 25.02.2025 | 8,84 | 9,14 | 8,78 | 8,97 | 1,24% | 498.732,00 |
| 24.02.2025 | 9,30 | 9,40 | 8,84 | 8,86 | -4,88% | 274.365,00 |
| 21.02.2025 | 9,74 | 9,74 | 9,27 | 9,32 | -3,57% | 253.974,00 |
| 20.02.2025 | 9,71 | 10,05 | 9,61 | 9,66 | -0,92% | 234.085,00 |
| 19.02.2025 | 9,47 | 9,76 | 9,47 | 9,75 | 2,96% | 247.900,00 |
| 18.02.2025 | 9,70 | 9,88 | 9,41 | 9,47 | -1,46% | 131.964,00 |
| 14.02.2025 | 9,51 | 9,65 | 9,40 | 9,61 | 1,37% | 128.499,00 |
| 13.02.2025 | 9,45 | 9,60 | 9,27 | 9,48 | 1,28% | 147.103,00 |
| 12.02.2025 | 8,91 | 9,40 | 8,90 | 9,36 | 3,54% | 188.238,00 |
| 11.02.2025 | 9,08 | 9,49 | 8,85 | 9,04 | -0,88% | 132.304,00 |
| 10.02.2025 | 9,39 | 9,53 | 9,11 | 9,12 | -1,94% | 172.746,00 |
| 07.02.2025 | 9,51 | 9,56 | 9,28 | 9,30 | -2,21% | 209.660,00 |
| 06.02.2025 | 9,73 | 9,76 | 9,33 | 9,51 | -2,16% | 307.609,00 |
| 05.02.2025 | 9,55 | 9,80 | 9,55 | 9,72 | 3,08% | 123.953,00 |
| 04.02.2025 | 9,44 | 9,54 | 9,39 | 9,43 | -0,42% | 99.090,00 |
| 03.02.2025 | 9,25 | 9,59 | 9,23 | 9,47 | 0,96% | 120.031,00 |
| 31.01.2025 | 9,68 | 9,68 | 9,27 | 9,38 | -3,00% | 234.929,00 |
| 30.01.2025 | 9,63 | 9,76 | 9,59 | 9,67 | 0,42% | 96.279,00 |
| 29.01.2025 | 9,79 | 9,79 | 9,46 | 9,63 | -2,03% | 109.140,00 |
| 28.01.2025 | 9,67 | 9,88 | 9,60 | 9,83 | 1,65% | 150.224,00 |
| 27.01.2025 | 10,46 | 10,46 | 9,62 | 9,67 | -7,64% | 455.047,00 |
| 24.01.2025 | 9,65 | 10,90 | 9,62 | 10,47 | 8,27% | 508.066,00 |
| 23.01.2025 | 9,26 | 9,68 | 9,24 | 9,67 | 3,31% | 173.993,00 |
| 22.01.2025 | 9,10 | 9,45 | 8,94 | 9,36 | 2,30% | 219.253,00 |
| 21.01.2025 | 8,62 | 9,19 | 8,61 | 9,15 | 6,64% | 284.522,00 |
| 17.01.2025 | 8,53 | 8,59 | 8,41 | 8,58 | 1,66% | 166.562,00 |
| 16.01.2025 | 8,62 | 8,62 | 8,35 | 8,44 | -1,97% | 242.283,00 |
| 15.01.2025 | 8,67 | 8,86 | 8,61 | 8,61 | 0,94% | 153.845,00 |
| 14.01.2025 | 8,61 | 8,70 | 8,46 | 8,53 | -0,47% | 180.211,00 |
| 13.01.2025 | 8,76 | 8,76 | 8,55 | 8,57 | -2,39% | 142.329,00 |
| 10.01.2025 | 8,99 | 9,05 | 8,68 | 8,78 | -2,98% | 208.167,00 |
| 08.01.2025 | 9,25 | 9,38 | 9,00 | 9,05 | -2,16% | 154.996,00 |
| 07.01.2025 | 9,19 | 9,35 | 9,04 | 9,25 | 0,65% | 163.890,00 |
| 06.01.2025 | 9,30 | 9,44 | 9,14 | 9,19 | -1,29% | 177.429,00 |
| 03.01.2025 | 9,30 | 9,56 | 9,29 | 9,31 | 0,32% | 128.403,00 |
| 02.01.2025 | 9,46 | 9,46 | 9,23 | 9,28 | -1,38% | 140.930,00 |
| 31.12.2024 | 9,48 | 9,55 | 9,34 | 9,41 | -0,63% | 151.981,00 |
| 30.12.2024 | 9,61 | 9,72 | 9,44 | 9,47 | -1,25% | 111.213,00 |
| 27.12.2024 | 9,82 | 9,91 | 9,54 | 9,59 | -2,74% | 121.239,00 |
| 26.12.2024 | 9,80 | 9,92 | 9,73 | 9,86 | 0,10% | 135.661,00 |
| 24.12.2024 | 9,82 | 9,89 | 9,72 | 9,85 | 0,61% | 37.942,00 |
| 23.12.2024 | 9,59 | 10,00 | 9,53 | 9,79 | 2,09% | 152.704,00 |
| 20.12.2024 | 9,65 | 9,83 | 9,56 | 9,59 | -1,44% | 310.234,00 |