0,833$
-1,95%
Echtzeit-Aktienkurs Harvard Bioscience, Inc.
Bid:
Ask:
Aktienkurse zur Harvard Bioscience, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 0,88 | 0,90 | 0,82 | 0,83 | -2,14% | - |
| 27.02.2025 | 0,90 | 0,95 | 0,85 | 0,85 | -4,30% | 229.167,00 |
| 26.02.2025 | 0,87 | 0,89 | 0,86 | 0,89 | 2,10% | 233.269,00 |
| 25.02.2025 | 0,96 | 0,98 | 0,86 | 0,87 | -6,52% | 416.818,00 |
| 24.02.2025 | 0,98 | 0,99 | 0,87 | 0,93 | -6,00% | 634.909,00 |
| 21.02.2025 | 1,12 | 1,14 | 0,94 | 0,99 | -16,10% | 903.040,00 |
| 20.02.2025 | 1,23 | 1,26 | 1,16 | 1,18 | -4,84% | 241.686,00 |
| 19.02.2025 | 1,26 | 1,28 | 1,22 | 1,24 | -3,13% | 204.509,00 |
| 18.02.2025 | 1,36 | 1,38 | 1,28 | 1,28 | -4,85% | 220.736,00 |
| 17.02.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -0,35% | - |
| 14.02.2025 | 1,35 | 1,43 | 1,34 | 1,35 | 1,50% | 175.451,00 |
| 13.02.2025 | 1,28 | 1,35 | 1,26 | 1,33 | 1,53% | 287.084,00 |
| 12.02.2025 | 1,34 | 1,38 | 1,27 | 1,31 | -2,24% | 326.968,00 |
| 11.02.2025 | 1,42 | 1,42 | 1,34 | 1,34 | -4,96% | 358.778,00 |
| 10.02.2025 | 1,44 | 1,49 | 1,38 | 1,41 | -2,08% | 230.724,00 |
| 07.02.2025 | 1,48 | 1,52 | 1,43 | 1,44 | -2,70% | 279.287,00 |
| 06.02.2025 | 1,67 | 1,67 | 1,46 | 1,48 | -10,84% | 493.454,00 |
| 05.02.2025 | 1,66 | 1,69 | 1,64 | 1,66 | -0,60% | 109.269,00 |
| 04.02.2025 | 1,65 | 1,70 | 1,64 | 1,67 | 1,21% | 110.894,00 |
| 03.02.2025 | 1,70 | 1,70 | 1,63 | 1,65 | -3,51% | 295.368,00 |
| 31.01.2025 | 1,80 | 1,80 | 1,71 | 1,71 | -3,39% | 144.043,00 |
| 30.01.2025 | 1,76 | 1,83 | 1,71 | 1,77 | 1,14% | 171.787,00 |
| 29.01.2025 | 1,70 | 1,77 | 1,70 | 1,75 | 2,34% | 175.721,00 |
| 28.01.2025 | 1,78 | 1,81 | 1,70 | 1,71 | -5,00% | 276.226,00 |
| 27.01.2025 | 1,77 | 1,84 | 1,77 | 1,80 | 3,45% | 250.218,00 |
| 24.01.2025 | 1,83 | 1,85 | 1,73 | 1,74 | -5,43% | 434.401,00 |
| 23.01.2025 | 1,97 | 1,97 | 1,83 | 1,84 | -5,64% | 255.750,00 |
| 22.01.2025 | 1,96 | 1,98 | 1,92 | 1,95 | 0,00% | 143.691,00 |
| 21.01.2025 | 1,93 | 1,98 | 1,92 | 1,95 | 1,04% | 163.036,00 |
| 17.01.2025 | 1,93 | 1,94 | 1,88 | 1,93 | 0,52% | 141.451,00 |
| 16.01.2025 | 1,98 | 2,00 | 1,90 | 1,92 | -3,03% | 123.300,00 |
| 15.01.2025 | 2,07 | 2,07 | 1,93 | 1,98 | -1,98% | 83.715,00 |
| 14.01.2025 | 2,00 | 2,06 | 1,96 | 2,02 | 2,02% | 191.284,00 |
| 13.01.2025 | 1,89 | 1,98 | 1,81 | 1,98 | 4,21% | 1.352.470,00 |
| 10.01.2025 | 2,13 | 2,13 | 1,88 | 1,90 | -11,63% | 388.064,00 |
| 08.01.2025 | 2,15 | 2,19 | 2,10 | 2,15 | 0,00% | 157.427,00 |
| 07.01.2025 | 2,19 | 2,22 | 2,11 | 2,15 | -1,83% | 132.703,00 |
| 06.01.2025 | 2,13 | 2,28 | 2,13 | 2,19 | 2,34% | 215.694,00 |
| 03.01.2025 | 2,06 | 2,19 | 2,05 | 2,14 | 5,42% | 192.236,00 |
| 02.01.2025 | 2,12 | 2,14 | 1,99 | 2,03 | -3,79% | 114.125,00 |
| 31.12.2024 | 2,04 | 2,11 | 2,01 | 2,11 | 4,46% | 145.041,00 |
| 30.12.2024 | 1,99 | 2,06 | 1,95 | 2,02 | 2,02% | 228.876,00 |
| 27.12.2024 | 2,11 | 2,11 | 1,95 | 1,98 | -5,71% | 308.787,00 |
| 26.12.2024 | 2,10 | 2,14 | 2,05 | 2,10 | 0,96% | 174.551,00 |
| 24.12.2024 | 2,11 | 2,11 | 2,05 | 2,08 | -0,95% | 80.119,00 |
| 23.12.2024 | 2,12 | 2,12 | 2,07 | 2,10 | -0,47% | 162.903,00 |
| 20.12.2024 | 2,08 | 2,15 | 2,06 | 2,11 | 0,48% | 322.349,00 |
| 19.12.2024 | 2,08 | 2,13 | 2,02 | 2,10 | 3,19% | 241.992,00 |
| 18.12.2024 | 2,21 | 2,23 | 2,01 | 2,04 | -6,22% | 211.351,00 |
| 17.12.2024 | 2,10 | 2,20 | 2,10 | 2,17 | 1,40% | 153.279,00 |
| 16.12.2024 | 2,14 | 2,18 | 2,08 | 2,14 | -0,93% | 172.991,00 |
| 13.12.2024 | 2,21 | 2,30 | 2,07 | 2,16 | -3,57% | 212.375,00 |
| 12.12.2024 | 2,32 | 2,36 | 2,17 | 2,24 | -3,45% | 143.552,00 |
| 11.12.2024 | 2,37 | 2,38 | 2,30 | 2,32 | -0,85% | 114.820,00 |
| 10.12.2024 | 2,36 | 2,38 | 2,26 | 2,34 | 0,43% | 111.737,00 |
| 09.12.2024 | 2,26 | 2,35 | 2,26 | 2,33 | 3,10% | 165.248,00 |
| 06.12.2024 | 2,14 | 2,26 | 2,12 | 2,26 | 5,61% | 277.601,00 |
| 05.12.2024 | 2,26 | 2,26 | 2,11 | 2,14 | -5,31% | 125.720,00 |
| 04.12.2024 | 2,26 | 2,31 | 2,20 | 2,26 | 0,89% | 114.244,00 |
| 03.12.2024 | 2,21 | 2,32 | 2,18 | 2,24 | 1,82% | 164.873,00 |
| 02.12.2024 | 2,24 | 2,24 | 2,17 | 2,20 | 0,00% | 212.432,00 |
| 29.11.2024 | 2,23 | 2,23 | 2,16 | 2,20 | 0,00% | 83.508,00 |
| 27.11.2024 | 2,23 | 2,29 | 2,19 | 2,20 | 0,46% | 110.299,00 |
| 26.11.2024 | 2,26 | 2,26 | 2,17 | 2,19 | -2,23% | 130.614,00 |
| 25.11.2024 | 2,30 | 2,40 | 2,23 | 2,24 | -1,32% | 173.635,00 |
| 22.11.2024 | 2,19 | 2,29 | 2,15 | 2,27 | 5,09% | 270.933,00 |
| 21.11.2024 | 2,19 | 2,19 | 2,09 | 2,16 | 0,00% | 244.481,00 |
| 20.11.2024 | 2,07 | 2,16 | 1,99 | 2,16 | 5,37% | 162.596,00 |
| 19.11.2024 | 2,15 | 2,20 | 2,03 | 2,05 | -4,65% | 212.249,00 |
| 18.11.2024 | 2,14 | 2,24 | 2,12 | 2,15 | 0,47% | 255.280,00 |
| 15.11.2024 | 2,29 | 2,30 | 2,12 | 2,14 | -6,55% | 338.484,00 |
| 14.11.2024 | 2,15 | 2,30 | 2,15 | 2,29 | 5,53% | 128.556,00 |
| 13.11.2024 | 2,33 | 2,34 | 2,17 | 2,17 | -5,24% | 211.372,00 |
| 12.11.2024 | 2,44 | 2,45 | 2,27 | 2,29 | -6,53% | 206.486,00 |
| 11.11.2024 | 2,61 | 2,61 | 2,42 | 2,45 | -4,67% | 181.293,00 |
| 08.11.2024 | 2,40 | 2,57 | 2,35 | 2,57 | 7,53% | 154.529,00 |
| 07.11.2024 | 2,46 | 2,46 | 2,30 | 2,39 | -15,25% | 293.793,00 |
| 06.11.2024 | 2,59 | 2,82 | 2,49 | 2,82 | 17,99% | 292.957,00 |
| 05.11.2024 | 2,37 | 2,42 | 2,35 | 2,39 | 1,27% | 96.957,00 |
| 04.11.2024 | 2,37 | 2,43 | 2,35 | 2,36 | -1,67% | 64.654,00 |
| 01.11.2024 | 2,40 | 2,45 | 2,37 | 2,40 | 2,13% | 51.908,00 |
| 31.10.2024 | 2,47 | 2,47 | 2,34 | 2,35 | -4,08% | 62.683,00 |
| 30.10.2024 | 2,45 | 2,49 | 2,43 | 2,45 | 0,00% | 39.492,00 |
| 29.10.2024 | 2,38 | 2,45 | 2,35 | 2,45 | 1,24% | 111.135,00 |
| 28.10.2024 | 2,33 | 2,46 | 2,33 | 2,42 | 4,31% | 130.748,00 |
| 25.10.2024 | 2,37 | 2,37 | 2,31 | 2,32 | -0,85% | 83.011,00 |
| 24.10.2024 | 2,35 | 2,40 | 2,31 | 2,34 | -0,85% | 138.881,00 |
| 23.10.2024 | 2,40 | 2,41 | 2,30 | 2,36 | -1,67% | 122.510,00 |
| 22.10.2024 | 2,37 | 2,41 | 2,34 | 2,40 | 1,27% | 142.597,00 |
| 21.10.2024 | 2,49 | 2,49 | 2,35 | 2,37 | -4,05% | 107.015,00 |
| 18.10.2024 | 2,38 | 2,48 | 2,34 | 2,47 | 3,35% | 118.758,00 |
| 17.10.2024 | 2,46 | 2,46 | 2,37 | 2,39 | -2,05% | 203.068,00 |
| 16.10.2024 | 2,48 | 2,48 | 2,41 | 2,44 | -0,41% | 103.526,00 |
| 15.10.2024 | 2,50 | 2,53 | 2,44 | 2,45 | -1,61% | 105.478,00 |
| 14.10.2024 | 2,53 | 2,55 | 2,48 | 2,49 | -1,58% | 89.876,00 |
| 11.10.2024 | 2,32 | 2,53 | 2,32 | 2,53 | 8,82% | 125.747,00 |
| 10.10.2024 | 2,37 | 2,45 | 2,32 | 2,33 | -1,90% | 86.649,00 |
| 09.10.2024 | 2,41 | 2,41 | 2,35 | 2,37 | -1,04% | 176.875,00 |
| 08.10.2024 | 2,40 | 2,46 | 2,39 | 2,40 | -0,21% | 124.288,00 |
| 07.10.2024 | 2,43 | 2,53 | 2,39 | 2,40 | 0,00% | 261.827,00 |