9,460$
-1,56%
Echtzeit-Aktienkurs Theravance Biopharma Inc.
Bid:
Ask:
Aktienkurse zur Theravance Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 9,59 | 9,75 | 9,37 | 9,47 | -1,46% | 340.347,00 |
| 21.11.2024 | 9,98 | 9,98 | 9,58 | 9,61 | -3,61% | 86.218,00 |
| 20.11.2024 | 9,93 | 10,10 | 9,71 | 9,97 | 0,50% | 352.847,00 |
| 19.11.2024 | 9,48 | 9,99 | 9,38 | 9,92 | 4,53% | 312.426,00 |
| 18.11.2024 | 9,55 | 9,68 | 9,43 | 9,49 | -0,32% | 192.565,00 |
| 15.11.2024 | 9,62 | 9,62 | 9,25 | 9,52 | -0,52% | 213.265,00 |
| 14.11.2024 | 9,67 | 9,74 | 9,48 | 9,57 | -1,24% | 256.679,00 |
| 13.11.2024 | 9,47 | 10,26 | 9,33 | 9,69 | 8,75% | 285.942,00 |
| 12.11.2024 | 9,00 | 9,09 | 8,84 | 8,91 | -1,87% | 184.631,00 |
| 11.11.2024 | 8,99 | 9,17 | 8,91 | 9,08 | 1,57% | 179.290,00 |
| 08.11.2024 | 8,75 | 8,95 | 8,71 | 8,94 | 2,17% | 264.788,00 |
| 07.11.2024 | 8,71 | 8,81 | 8,63 | 8,75 | 0,46% | 210.908,00 |
| 06.11.2024 | 8,50 | 8,73 | 8,48 | 8,71 | 5,32% | 263.685,00 |
| 05.11.2024 | 8,26 | 8,30 | 8,14 | 8,27 | 0,61% | 130.753,00 |
| 04.11.2024 | 8,24 | 8,31 | 8,21 | 8,22 | -0,72% | 80.089,00 |
| 01.11.2024 | 8,46 | 8,46 | 8,22 | 8,28 | 0,49% | 157.438,00 |
| 31.10.2024 | 8,49 | 8,58 | 8,24 | 8,24 | -2,72% | 137.946,00 |
| 30.10.2024 | 8,61 | 8,65 | 8,47 | 8,47 | -2,08% | 144.117,00 |
| 29.10.2024 | 8,73 | 8,76 | 8,56 | 8,65 | -1,37% | 174.580,00 |
| 28.10.2024 | 8,47 | 8,93 | 8,47 | 8,77 | 2,57% | 150.413,00 |
| 25.10.2024 | 8,64 | 8,70 | 8,52 | 8,55 | -1,04% | 69.732,00 |
| 24.10.2024 | 8,58 | 8,68 | 8,56 | 8,64 | 0,12% | 78.944,00 |
| 23.10.2024 | 8,67 | 8,86 | 8,45 | 8,63 | -1,93% | 101.950,00 |
| 22.10.2024 | 8,62 | 8,82 | 8,54 | 8,80 | 1,62% | 134.238,00 |
| 21.10.2024 | 8,78 | 8,78 | 8,62 | 8,66 | -1,59% | 88.363,00 |
| 18.10.2024 | 8,65 | 8,82 | 8,56 | 8,80 | 2,09% | 102.008,00 |
| 17.10.2024 | 8,68 | 8,69 | 8,51 | 8,62 | -0,92% | 89.390,00 |
| 16.10.2024 | 8,63 | 8,81 | 8,56 | 8,70 | 1,16% | 130.605,00 |
| 15.10.2024 | 8,25 | 8,75 | 8,25 | 8,60 | 4,50% | 223.187,00 |
| 14.10.2024 | 8,28 | 8,34 | 8,21 | 8,23 | -0,96% | 107.261,00 |
| 11.10.2024 | 8,09 | 8,45 | 8,07 | 8,31 | 3,10% | 147.889,00 |
| 10.10.2024 | 8,01 | 8,08 | 7,90 | 8,06 | 0,00% | 181.446,00 |
| 09.10.2024 | 7,91 | 8,10 | 7,88 | 8,06 | 1,64% | 185.212,00 |
| 08.10.2024 | 8,05 | 8,17 | 7,91 | 7,93 | -1,49% | 183.932,00 |
| 07.10.2024 | 8,12 | 8,15 | 8,00 | 8,05 | -0,62% | 187.557,00 |
| 04.10.2024 | 8,14 | 8,21 | 8,07 | 8,10 | 0,00% | 239.152,00 |
| 03.10.2024 | 8,18 | 8,36 | 8,08 | 8,10 | -1,34% | 154.558,00 |
| 02.10.2024 | 8,20 | 8,28 | 8,16 | 8,21 | -0,12% | 125.331,00 |
| 01.10.2024 | 8,06 | 8,28 | 8,04 | 8,22 | 1,99% | 188.251,00 |
| 30.09.2024 | 8,07 | 8,15 | 8,02 | 8,06 | -0,49% | 240.358,00 |
| 27.09.2024 | 8,12 | 8,15 | 8,05 | 8,10 | 0,50% | 163.093,00 |
| 26.09.2024 | 7,96 | 8,12 | 7,93 | 8,06 | 1,26% | 129.069,00 |
| 25.09.2024 | 8,05 | 8,05 | 7,90 | 7,96 | -0,75% | 179.645,00 |
| 24.09.2024 | 7,97 | 8,11 | 7,88 | 8,02 | 1,01% | 237.120,00 |
| 23.09.2024 | 8,07 | 8,08 | 7,93 | 7,94 | -0,87% | 220.702,00 |
| 20.09.2024 | 8,20 | 8,23 | 7,99 | 8,01 | -2,44% | 648.984,00 |
| 19.09.2024 | 8,38 | 8,38 | 8,21 | 8,21 | -0,85% | 122.613,00 |
| 18.09.2024 | 8,29 | 8,42 | 8,21 | 8,28 | 0,49% | 139.391,00 |
| 17.09.2024 | 8,19 | 8,33 | 8,14 | 8,24 | 1,48% | 171.356,00 |
| 16.09.2024 | 8,19 | 8,23 | 8,08 | 8,12 | -0,25% | 144.611,00 |
| 13.09.2024 | 8,15 | 8,20 | 8,10 | 8,14 | 0,31% | 130.011,00 |
| 12.09.2024 | 8,15 | 8,16 | 8,04 | 8,12 | 0,19% | 151.333,00 |
| 11.09.2024 | 8,12 | 8,16 | 7,90 | 8,10 | -0,37% | 152.300,00 |
| 10.09.2024 | 8,02 | 8,19 | 8,00 | 8,13 | 1,63% | 296.934,00 |
| 09.09.2024 | 8,03 | 8,15 | 7,99 | 8,00 | -0,12% | 285.393,00 |
| 06.09.2024 | 8,18 | 8,20 | 8,01 | 8,01 | -1,90% | 190.620,00 |
| 05.09.2024 | 8,09 | 8,18 | 8,05 | 8,17 | 1,55% | 135.719,00 |
| 04.09.2024 | 7,98 | 8,13 | 7,94 | 8,04 | 0,50% | 193.616,00 |
| 03.09.2024 | 8,18 | 8,24 | 7,98 | 8,00 | -3,03% | 247.217,00 |
| 30.08.2024 | 8,19 | 8,29 | 8,09 | 8,25 | 0,49% | 237.152,00 |
| 29.08.2024 | 8,15 | 8,36 | 8,15 | 8,21 | 0,61% | 157.467,00 |
| 28.08.2024 | 8,33 | 8,43 | 8,16 | 8,16 | -2,63% | 158.363,00 |
| 27.08.2024 | 8,15 | 8,39 | 8,04 | 8,38 | 2,82% | 351.539,00 |
| 26.08.2024 | 8,10 | 8,21 | 8,05 | 8,15 | 0,74% | 135.117,00 |
| 23.08.2024 | 8,04 | 8,38 | 8,04 | 8,09 | 0,87% | 197.805,00 |
| 22.08.2024 | 8,00 | 8,10 | 7,92 | 8,02 | -0,25% | 256.394,00 |
| 21.08.2024 | 8,20 | 8,23 | 7,93 | 8,04 | -2,19% | 414.672,00 |
| 20.08.2024 | 8,37 | 8,40 | 8,16 | 8,22 | -1,91% | 157.806,00 |
| 19.08.2024 | 8,16 | 8,38 | 8,15 | 8,38 | 2,95% | 177.817,00 |
| 16.08.2024 | 8,20 | 8,33 | 8,13 | 8,14 | -1,45% | 207.373,00 |
| 15.08.2024 | 8,30 | 8,37 | 8,23 | 8,26 | 0,98% | 187.714,00 |
| 14.08.2024 | 8,31 | 8,35 | 8,12 | 8,18 | -1,21% | 259.782,00 |
| 13.08.2024 | 8,25 | 8,35 | 8,19 | 8,28 | 0,49% | 302.140,00 |
| 12.08.2024 | 7,95 | 8,30 | 7,86 | 8,24 | 7,57% | 438.193,00 |
| 09.08.2024 | 7,75 | 7,76 | 7,44 | 7,66 | -0,39% | 316.595,00 |
| 08.08.2024 | 7,90 | 7,93 | 7,62 | 7,69 | -1,79% | 322.976,00 |
| 07.08.2024 | 7,91 | 8,38 | 7,79 | 7,83 | 0,00% | 3.897.878,00 |
| 06.08.2024 | 8,65 | 9,18 | 7,69 | 7,83 | -18,18% | 1.944.494,00 |
| 05.08.2024 | 9,24 | 9,67 | 9,24 | 9,57 | -0,73% | 313.716,00 |
| 02.08.2024 | 9,60 | 9,88 | 9,58 | 9,64 | -3,98% | 281.632,00 |
| 01.08.2024 | 10,16 | 10,22 | 9,82 | 10,04 | -0,69% | 196.227,00 |
| 31.07.2024 | 10,16 | 10,35 | 9,88 | 10,11 | 0,50% | 528.582,00 |
| 30.07.2024 | 10,18 | 10,22 | 9,91 | 10,06 | -0,49% | 192.462,00 |
| 29.07.2024 | 10,23 | 10,26 | 9,98 | 10,11 | -1,37% | 166.639,00 |
| 26.07.2024 | 10,29 | 10,42 | 10,17 | 10,25 | 0,39% | 218.575,00 |
| 25.07.2024 | 9,97 | 10,27 | 9,89 | 10,21 | 2,20% | 270.431,00 |
| 24.07.2024 | 10,08 | 10,20 | 9,98 | 9,99 | -0,89% | 189.220,00 |
| 23.07.2024 | 10,25 | 10,26 | 10,00 | 10,08 | -1,56% | 283.271,00 |
| 22.07.2024 | 9,60 | 10,33 | 9,60 | 10,24 | 7,00% | 440.421,00 |
| 19.07.2024 | 9,71 | 9,75 | 9,49 | 9,57 | -1,14% | 358.005,00 |
| 18.07.2024 | 9,82 | 9,97 | 9,65 | 9,68 | -2,22% | 207.267,00 |
| 17.07.2024 | 9,90 | 10,04 | 9,84 | 9,90 | -0,90% | 289.100,00 |
| 16.07.2024 | 9,95 | 10,23 | 9,84 | 9,99 | 1,16% | 514.314,00 |
| 15.07.2024 | 9,41 | 9,97 | 9,41 | 9,88 | 5,39% | 405.566,00 |
| 12.07.2024 | 9,34 | 9,76 | 9,33 | 9,37 | 0,54% | 1.093.731,00 |
| 11.07.2024 | 8,96 | 9,55 | 8,91 | 9,32 | 5,67% | 497.734,00 |
| 10.07.2024 | 8,97 | 9,07 | 8,75 | 8,82 | -1,12% | 270.452,00 |
| 09.07.2024 | 8,80 | 8,97 | 8,72 | 8,92 | 0,90% | 162.081,00 |
| 08.07.2024 | 8,82 | 8,88 | 8,65 | 8,84 | 0,91% | 279.082,00 |
| 05.07.2024 | 8,52 | 8,81 | 8,36 | 8,76 | 2,94% | 209.464,00 |