2,250$
0,45%
Echtzeit-Aktienkurs Harvard Bioscience
Bid:
Ask:
Aktienkurse zur Harvard Bioscience Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,26 | 2,31 | 2,20 | 2,26 | 0,89% | 114.231,00 |
| 03.12.2024 | 2,21 | 2,32 | 2,18 | 2,24 | 1,82% | 164.853,00 |
| 02.12.2024 | 2,24 | 2,24 | 2,17 | 2,20 | 0,00% | 212.423,00 |
| 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% | 130.612,00 |
| 25.11.2024 | 2,30 | 2,40 | 2,23 | 2,24 | -1,32% | 173.631,00 |
| 22.11.2024 | 2,19 | 2,29 | 2,15 | 2,27 | 5,09% | 270.933,00 |
| 21.11.2024 | 2,18 | 2,18 | 2,11 | 2,16 | 0,00% | 20.804,00 |
| 20.11.2024 | 2,07 | 2,16 | 1,99 | 2,16 | 5,37% | 161.998,00 |
| 19.11.2024 | 2,15 | 2,20 | 2,03 | 2,05 | -4,65% | 212.218,00 |
| 18.11.2024 | 2,14 | 2,24 | 2,12 | 2,15 | 0,47% | 255.041,00 |
| 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% | 128.134,00 |
| 13.11.2024 | 2,33 | 2,34 | 2,17 | 2,17 | -5,24% | 211.267,00 |
| 12.11.2024 | 2,44 | 2,45 | 2,27 | 2,29 | -6,53% | 200.929,00 |
| 11.11.2024 | 2,61 | 2,61 | 2,42 | 2,45 | -4,67% | 181.270,00 |
| 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% | 293.318,00 |
| 06.11.2024 | 2,59 | 2,82 | 2,49 | 2,82 | 17,99% | 289.975,00 |
| 05.11.2024 | 2,37 | 2,42 | 2,35 | 2,39 | 1,27% | 96.953,00 |
| 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 | 2,35 | 2,35 | -4,08% | 45.792,00 |
| 30.10.2024 | 2,45 | 2,49 | 2,43 | 2,45 | 0,41% | 28.836,00 |
| 29.10.2024 | 2,38 | 2,45 | 2,35 | 2,44 | 0,83% | 97.600,00 |
| 28.10.2024 | 2,33 | 2,46 | 2,33 | 2,42 | 4,31% | 130.708,00 |
| 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% | 134.063,00 |
| 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% | 203.022,00 |
| 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% | 89.865,00 |
| 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% | 68.650,00 |
| 09.10.2024 | 2,41 | 2,41 | 2,35 | 2,37 | -1,04% | 158.966,00 |
| 08.10.2024 | 2,40 | 2,46 | 2,39 | 2,40 | -0,21% | 104.752,00 |
| 07.10.2024 | 2,43 | 2,53 | 2,39 | 2,40 | 0,00% | 227.105,00 |
| 04.10.2024 | 2,48 | 2,51 | 2,39 | 2,40 | -2,83% | 116.719,00 |
| 03.10.2024 | 2,54 | 2,57 | 2,42 | 2,47 | -3,33% | 122.147,00 |
| 02.10.2024 | 2,53 | 2,64 | 2,53 | 2,56 | 0,39% | 64.135,00 |
| 01.10.2024 | 2,65 | 2,72 | 2,50 | 2,55 | -5,39% | 138.087,00 |
| 30.09.2024 | 2,72 | 2,73 | 2,65 | 2,69 | -1,10% | 126.654,00 |
| 27.09.2024 | 2,69 | 2,73 | 2,67 | 2,72 | 2,26% | 102.887,00 |
| 26.09.2024 | 2,70 | 2,70 | 2,60 | 2,66 | 0,00% | 102.349,00 |
| 25.09.2024 | 2,71 | 2,71 | 2,63 | 2,66 | -1,48% | 84.238,00 |
| 24.09.2024 | 2,66 | 2,72 | 2,63 | 2,70 | 2,27% | 39.908,00 |
| 23.09.2024 | 2,67 | 2,78 | 2,61 | 2,64 | -4,00% | 116.721,00 |
| 20.09.2024 | 2,72 | 2,77 | 2,50 | 2,75 | -1,08% | 401.435,00 |
| 19.09.2024 | 2,90 | 2,92 | 2,73 | 2,78 | -0,36% | 118.037,00 |
| 18.09.2024 | 2,90 | 2,94 | 2,78 | 2,79 | -5,10% | 88.671,00 |
| 17.09.2024 | 2,94 | 3,04 | 2,91 | 2,94 | 0,34% | 95.340,00 |
| 16.09.2024 | 2,90 | 2,95 | 2,90 | 2,93 | 1,74% | 60.745,00 |
| 13.09.2024 | 2,84 | 2,91 | 2,79 | 2,88 | 3,60% | 76.828,00 |
| 12.09.2024 | 2,86 | 2,86 | 2,73 | 2,78 | -1,77% | 31.577,00 |
| 11.09.2024 | 2,84 | 2,87 | 2,73 | 2,83 | -1,05% | 49.409,00 |
| 10.09.2024 | 2,78 | 2,87 | 2,69 | 2,86 | 6,72% | 112.638,00 |
| 09.09.2024 | 2,75 | 2,79 | 2,67 | 2,68 | -1,11% | 63.376,00 |
| 06.09.2024 | 2,71 | 2,75 | 2,65 | 2,71 | -1,45% | 54.632,00 |
| 05.09.2024 | 2,77 | 2,77 | 2,68 | 2,75 | 0,00% | 39.887,00 |
| 04.09.2024 | 2,75 | 2,82 | 2,68 | 2,75 | 1,48% | 91.558,00 |
| 03.09.2024 | 2,84 | 2,95 | 2,61 | 2,71 | -5,90% | 89.380,00 |
| 30.08.2024 | 2,94 | 3,14 | 2,80 | 2,88 | -1,71% | 109.276,00 |
| 29.08.2024 | 3,01 | 3,06 | 2,92 | 2,93 | -1,68% | 237.338,00 |
| 28.08.2024 | 3,00 | 3,05 | 2,93 | 2,98 | -1,32% | 94.683,00 |
| 27.08.2024 | 3,24 | 3,25 | 3,01 | 3,02 | -7,08% | 71.914,00 |
| 26.08.2024 | 3,04 | 3,27 | 3,01 | 3,25 | 8,70% | 221.513,00 |
| 23.08.2024 | 2,88 | 3,04 | 2,88 | 2,99 | 4,91% | 81.150,00 |
| 22.08.2024 | 2,93 | 2,93 | 2,83 | 2,85 | -2,40% | 27.592,00 |
| 21.08.2024 | 2,88 | 2,94 | 2,84 | 2,92 | 2,82% | 43.023,00 |
| 20.08.2024 | 2,96 | 2,97 | 2,84 | 2,84 | -4,05% | 38.831,00 |
| 19.08.2024 | 2,94 | 3,05 | 2,93 | 2,96 | 0,34% | 78.808,00 |
| 16.08.2024 | 2,86 | 2,99 | 2,83 | 2,95 | 3,15% | 75.804,00 |
| 15.08.2024 | 2,96 | 2,96 | 2,79 | 2,86 | 1,78% | 140.400,00 |
| 14.08.2024 | 2,87 | 2,90 | 2,81 | 2,81 | -2,77% | 88.076,00 |
| 13.08.2024 | 2,98 | 3,01 | 2,85 | 2,89 | -2,03% | 120.619,00 |
| 12.08.2024 | 2,95 | 2,98 | 2,87 | 2,95 | 1,37% | 103.069,00 |
| 09.08.2024 | 3,10 | 3,10 | 2,90 | 2,91 | -6,73% | 78.393,00 |
| 08.08.2024 | 2,75 | 3,14 | 2,75 | 3,12 | 10,64% | 64.765,00 |
| 07.08.2024 | 2,99 | 2,99 | 2,77 | 2,82 | -2,48% | 95.780,00 |
| 06.08.2024 | 2,83 | 2,97 | 2,82 | 2,89 | 1,82% | 47.216,00 |
| 05.08.2024 | 2,87 | 2,87 | 2,81 | 2,84 | -4,70% | 95.094,00 |
| 02.08.2024 | 3,00 | 3,06 | 2,97 | 2,98 | -3,25% | 66.011,00 |
| 01.08.2024 | 3,22 | 3,22 | 3,04 | 3,08 | -3,75% | 111.315,00 |
| 31.07.2024 | 3,33 | 3,42 | 3,20 | 3,20 | -3,90% | 154.233,00 |
| 30.07.2024 | 3,13 | 3,35 | 3,13 | 3,33 | 5,71% | 101.169,00 |
| 29.07.2024 | 3,28 | 3,38 | 3,13 | 3,15 | -4,55% | 72.163,00 |
| 26.07.2024 | 3,42 | 3,43 | 3,20 | 3,30 | -1,20% | 124.130,00 |
| 25.07.2024 | 3,27 | 3,45 | 3,22 | 3,34 | 2,77% | 91.344,00 |
| 24.07.2024 | 3,30 | 3,43 | 3,24 | 3,25 | -1,52% | 105.071,00 |
| 23.07.2024 | 3,10 | 3,30 | 3,10 | 3,30 | 5,43% | 125.303,00 |
| 22.07.2024 | 3,04 | 3,25 | 2,99 | 3,13 | 1,62% | 197.849,00 |
| 19.07.2024 | 3,21 | 3,32 | 3,06 | 3,08 | -3,14% | 87.138,00 |
| 18.07.2024 | 3,42 | 3,48 | 3,14 | 3,18 | -8,36% | 126.516,00 |
| 17.07.2024 | 3,53 | 3,60 | 3,38 | 3,47 | -1,98% | 91.235,00 |
| 16.07.2024 | 3,36 | 3,55 | 3,36 | 3,54 | 6,31% | 145.421,00 |