3,090€
-0,32%
Echtzeit-Aktienkurs HLS THERAPEUTICS INC.
Bid:
Ask:
Aktienkurse zur HLS THERAPEUTICS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 3,06 | 3,10 | 3,05 | 3,10 | 0,00% | - |
| 03.07.2025 | 3,00 | 3,10 | 3,00 | 3,10 | 2,65% | - |
| 02.07.2025 | 2,98 | 3,06 | 2,96 | 3,02 | 1,34% | - |
| 01.07.2025 | 3,00 | 3,00 | 2,98 | 2,98 | -1,00% | - |
| 30.06.2025 | 2,98 | 3,06 | 2,98 | 3,01 | 1,35% | - |
| 27.06.2025 | 3,00 | 3,08 | 2,97 | 2,97 | -1,00% | - |
| 26.06.2025 | 2,96 | 3,03 | 2,96 | 3,00 | 0,67% | - |
| 25.06.2025 | 3,10 | 3,12 | 2,97 | 2,98 | -4,18% | - |
| 24.06.2025 | 3,14 | 3,14 | 3,09 | 3,11 | -0,32% | - |
| 23.06.2025 | 3,12 | 3,15 | 3,12 | 3,12 | 0,00% | - |
| 20.06.2025 | 3,14 | 3,18 | 3,11 | 3,12 | -0,95% | - |
| 19.06.2025 | 3,16 | 3,16 | 3,12 | 3,15 | 0,32% | - |
| 18.06.2025 | 3,16 | 3,17 | 3,12 | 3,14 | -0,95% | - |
| 17.06.2025 | 3,18 | 3,19 | 3,17 | 3,17 | 0,00% | - |
| 16.06.2025 | 3,14 | 3,17 | 3,09 | 3,17 | 0,63% | - |
| 13.06.2025 | 3,14 | 3,17 | 3,13 | 3,15 | 0,00% | - |
| 12.06.2025 | 3,14 | 3,16 | 3,07 | 3,15 | 0,32% | - |
| 11.06.2025 | 3,19 | 3,19 | 3,08 | 3,14 | -1,57% | 303,00 |
| 10.06.2025 | 3,18 | 3,20 | 3,13 | 3,19 | 1,27% | - |
| 09.06.2025 | 3,14 | 3,19 | 3,13 | 3,15 | -0,94% | - |
| 06.06.2025 | 3,16 | 3,21 | 3,15 | 3,18 | -0,31% | - |
| 05.06.2025 | 3,14 | 3,22 | 3,12 | 3,19 | -1,24% | - |
| 04.06.2025 | 3,20 | 3,26 | 3,20 | 3,23 | -0,62% | - |
| 03.06.2025 | 3,22 | 3,31 | 3,17 | 3,25 | 0,62% | - |
| 02.06.2025 | 3,18 | 3,23 | 3,16 | 3,23 | -0,31% | - |
| 30.05.2025 | 3,14 | 3,24 | 3,11 | 3,24 | 0,00% | - |
| 29.05.2025 | 3,14 | 3,24 | 3,11 | 3,24 | 2,86% | - |
| 28.05.2025 | 3,24 | 3,30 | 3,12 | 3,15 | -2,78% | - |
| 27.05.2025 | 3,20 | 3,29 | 3,19 | 3,24 | 2,21% | - |
| 26.05.2025 | 3,03 | 3,35 | 2,94 | 3,17 | 4,97% | - |
| 23.05.2025 | 2,96 | 3,10 | 2,96 | 3,02 | 1,00% | - |
| 22.05.2025 | 3,00 | 3,08 | 2,92 | 2,99 | -0,99% | - |
| 21.05.2025 | 3,04 | 3,14 | 3,02 | 3,02 | 0,33% | - |
| 20.05.2025 | 3,06 | 3,12 | 3,01 | 3,01 | -1,63% | - |
| 19.05.2025 | 3,08 | 3,08 | 3,04 | 3,06 | -1,29% | - |
| 16.05.2025 | 3,02 | 3,16 | 3,02 | 3,10 | 0,98% | - |
| 15.05.2025 | 3,08 | 3,10 | 2,98 | 3,07 | 0,00% | - |
| 14.05.2025 | 3,00 | 3,12 | 2,96 | 3,07 | 4,42% | - |
| 13.05.2025 | 2,90 | 3,07 | 2,88 | 2,94 | 1,73% | - |
| 12.05.2025 | 2,98 | 3,03 | 2,81 | 2,89 | -1,37% | - |
| 09.05.2025 | 2,94 | 3,11 | 2,93 | 2,93 | 0,00% | - |
| 08.05.2025 | 2,86 | 2,96 | 2,86 | 2,93 | 2,45% | - |
| 07.05.2025 | 2,81 | 2,86 | 2,75 | 2,86 | 1,78% | - |
| 06.05.2025 | 2,72 | 2,88 | 2,72 | 2,81 | 2,93% | - |
| 05.05.2025 | 2,82 | 2,85 | 2,73 | 2,73 | -3,53% | - |
| 02.05.2025 | 2,78 | 2,87 | 2,77 | 2,83 | 2,91% | - |
| 30.04.2025 | 2,72 | 2,78 | 2,69 | 2,75 | 1,10% | - |
| 29.04.2025 | 2,74 | 2,81 | 2,69 | 2,72 | -1,09% | - |
| 28.04.2025 | 2,68 | 2,82 | 2,67 | 2,75 | 1,10% | - |
| 25.04.2025 | 2,66 | 2,81 | 2,64 | 2,72 | 2,64% | - |
| 24.04.2025 | 2,68 | 2,76 | 2,64 | 2,65 | -3,64% | - |
| 23.04.2025 | 2,70 | 2,80 | 2,67 | 2,75 | 2,23% | - |
| 22.04.2025 | 2,68 | 2,77 | 2,66 | 2,69 | -1,47% | - |
| 17.04.2025 | 2,70 | 2,75 | 2,65 | 2,73 | 0,37% | - |
| 16.04.2025 | 2,70 | 2,80 | 2,68 | 2,72 | 0,74% | - |
| 15.04.2025 | 2,74 | 2,77 | 2,66 | 2,70 | -0,74% | - |
| 14.04.2025 | 2,56 | 2,82 | 2,54 | 2,72 | 6,67% | - |
| 11.04.2025 | 2,56 | 2,68 | 2,52 | 2,55 | -0,78% | - |
| 10.04.2025 | 2,66 | 2,66 | 2,52 | 2,57 | -3,75% | - |
| 09.04.2025 | 2,60 | 2,74 | 2,46 | 2,67 | 2,30% | - |
| 08.04.2025 | 2,68 | 2,76 | 2,59 | 2,61 | -1,51% | - |
| 07.04.2025 | 2,74 | 2,74 | 2,61 | 2,65 | -2,93% | - |
| 04.04.2025 | 2,82 | 2,84 | 2,67 | 2,73 | -4,21% | - |
| 03.04.2025 | 2,96 | 2,98 | 2,85 | 2,85 | -4,36% | - |
| 02.04.2025 | 3,08 | 3,13 | 2,96 | 2,98 | -1,00% | - |
| 01.04.2025 | 3,03 | 3,14 | 2,96 | 3,01 | -0,66% | - |
| 31.03.2025 | 3,00 | 3,11 | 2,93 | 3,03 | 1,00% | - |
| 28.03.2025 | 2,92 | 3,05 | 2,86 | 3,00 | 2,74% | - |
| 27.03.2025 | 2,88 | 2,96 | 2,82 | 2,92 | 1,39% | - |
| 26.03.2025 | 2,80 | 3,02 | 2,80 | 2,88 | 2,86% | - |
| 25.03.2025 | 3,00 | 3,02 | 2,79 | 2,80 | -6,67% | - |
| 24.03.2025 | 3,02 | 3,06 | 2,91 | 3,00 | -0,66% | - |
| 21.03.2025 | 3,02 | 3,17 | 2,96 | 3,02 | 0,00% | - |
| 20.03.2025 | 2,82 | 3,09 | 2,80 | 3,02 | 7,09% | - |
| 19.03.2025 | 2,64 | 2,82 | 2,64 | 2,82 | 6,82% | - |
| 18.03.2025 | 2,58 | 2,65 | 2,56 | 2,64 | 3,13% | - |
| 17.03.2025 | 2,56 | 2,61 | 2,49 | 2,56 | 0,39% | - |
| 14.03.2025 | 2,54 | 2,63 | 2,52 | 2,55 | 0,79% | - |
| 13.03.2025 | 2,56 | 2,65 | 2,49 | 2,53 | -1,56% | - |
| 12.03.2025 | 2,48 | 2,58 | 2,48 | 2,57 | 1,58% | - |
| 11.03.2025 | 2,54 | 2,55 | 2,49 | 2,53 | -1,17% | - |
| 10.03.2025 | 2,60 | 2,60 | 2,47 | 2,56 | -1,16% | - |
| 07.03.2025 | 2,64 | 2,64 | 2,51 | 2,59 | -1,52% | - |
| 06.03.2025 | 2,66 | 2,68 | 2,61 | 2,63 | -1,50% | - |
| 05.03.2025 | 2,72 | 2,72 | 2,65 | 2,67 | -1,48% | - |
| 04.03.2025 | 2,76 | 2,80 | 2,71 | 2,71 | -2,17% | - |
| 03.03.2025 | 2,78 | 2,80 | 2,75 | 2,77 | -0,72% | - |
| 28.02.2025 | 2,79 | 2,82 | 2,78 | 2,79 | 0,00% | - |
| 27.02.2025 | 2,81 | 2,81 | 2,78 | 2,79 | -0,71% | - |
| 26.02.2025 | 2,76 | 2,82 | 2,76 | 2,81 | 1,44% | - |
| 25.02.2025 | 2,78 | 2,80 | 2,73 | 2,77 | -0,36% | - |
| 24.02.2025 | 2,80 | 2,88 | 2,78 | 2,78 | -0,71% | - |
| 21.02.2025 | 2,82 | 2,88 | 2,80 | 2,80 | -1,06% | - |
| 20.02.2025 | 2,80 | 2,84 | 2,80 | 2,83 | 1,43% | - |
| 19.02.2025 | 2,84 | 2,85 | 2,78 | 2,79 | -2,11% | - |
| 18.02.2025 | 2,82 | 2,87 | 2,82 | 2,85 | 1,06% | - |
| 17.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 14.02.2025 | 2,86 | 2,89 | 2,81 | 2,88 | 1,05% | - |
| 13.02.2025 | 2,84 | 2,85 | 2,82 | 2,85 | 0,71% | - |
| 12.02.2025 | 2,88 | 2,88 | 2,81 | 2,83 | -1,39% | - |