1,540$
-2,53%
Echtzeit-Aktienkurs Heron Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Heron Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,48 | 1,62 | 1,46 | 1,58 | 3,27% | 2.570.513,00 |
| 19.12.2024 | 1,61 | 1,61 | 1,49 | 1,53 | -3,77% | 2.034.448,00 |
| 18.12.2024 | 1,66 | 1,67 | 1,52 | 1,59 | -3,64% | 3.112.114,00 |
| 17.12.2024 | 1,68 | 1,70 | 1,60 | 1,65 | -1,79% | 2.233.935,00 |
| 16.12.2024 | 1,61 | 1,70 | 1,60 | 1,68 | 5,00% | 1.989.124,00 |
| 13.12.2024 | 1,63 | 1,63 | 1,53 | 1,60 | 0,00% | 2.341.724,00 |
| 12.12.2024 | 1,66 | 1,70 | 1,60 | 1,60 | -5,33% | 1.753.616,00 |
| 11.12.2024 | 1,77 | 1,88 | 1,63 | 1,69 | -3,98% | 2.507.813,00 |
| 10.12.2024 | 1,77 | 1,88 | 1,71 | 1,76 | 0,57% | 3.097.507,00 |
| 09.12.2024 | 1,62 | 1,79 | 1,55 | 1,75 | 8,02% | 2.620.906,00 |
| 06.12.2024 | 1,71 | 1,71 | 1,59 | 1,62 | -5,81% | 4.475.644,00 |
| 05.12.2024 | 1,52 | 1,81 | 1,50 | 1,72 | 4,88% | 10.759.640,00 |
| 04.12.2024 | 1,98 | 1,99 | 1,47 | 1,64 | 38,98% | 61.178.118,00 |
| 03.12.2024 | 1,25 | 1,25 | 1,13 | 1,18 | -3,28% | 1.883.325,00 |
| 02.12.2024 | 1,20 | 1,25 | 1,20 | 1,22 | 2,52% | 1.245.136,00 |
| 29.11.2024 | 1,18 | 1,22 | 1,17 | 1,19 | 2,59% | 783.283,00 |
| 27.11.2024 | 1,10 | 1,18 | 1,09 | 1,16 | 5,45% | 991.406,00 |
| 26.11.2024 | 1,15 | 1,16 | 1,07 | 1,10 | -3,51% | 1.582.024,00 |
| 25.11.2024 | 1,09 | 1,17 | 1,09 | 1,14 | 6,54% | 1.678.315,00 |
| 22.11.2024 | 1,08 | 1,10 | 1,06 | 1,07 | 1,90% | 1.338.934,00 |
| 21.11.2024 | 1,11 | 1,12 | 1,05 | 1,05 | -6,25% | 220.701,00 |
| 20.11.2024 | 1,20 | 1,20 | 1,10 | 1,12 | -5,88% | 1.718.838,00 |
| 19.11.2024 | 1,14 | 1,21 | 1,11 | 1,19 | 1,71% | 2.135.135,00 |
| 18.11.2024 | 1,19 | 1,22 | 1,13 | 1,17 | -1,68% | 1.380.263,00 |
| 15.11.2024 | 1,25 | 1,26 | 1,15 | 1,19 | -4,03% | 1.499.248,00 |
| 14.11.2024 | 1,22 | 1,34 | 1,21 | 1,24 | 2,48% | 2.550.082,00 |
| 13.11.2024 | 1,31 | 1,36 | 1,18 | 1,21 | -5,47% | 2.831.517,00 |
| 12.11.2024 | 1,04 | 1,53 | 1,04 | 1,28 | -30,43% | 10.580.707,00 |
| 11.11.2024 | 1,74 | 1,90 | 1,74 | 1,84 | 5,14% | 2.554.682,00 |
| 08.11.2024 | 1,77 | 1,79 | 1,72 | 1,75 | -1,13% | 1.101.127,00 |
| 07.11.2024 | 1,80 | 1,85 | 1,76 | 1,77 | -1,67% | 1.200.269,00 |
| 06.11.2024 | 1,80 | 1,85 | 1,77 | 1,80 | 1,69% | 996.850,00 |
| 05.11.2024 | 1,77 | 1,77 | 1,70 | 1,77 | -0,28% | 957.758,00 |
| 04.11.2024 | 1,80 | 1,85 | 1,75 | 1,78 | -0,28% | 897.752,00 |
| 01.11.2024 | 1,75 | 1,81 | 1,75 | 1,78 | 1,71% | 911.137,00 |
| 31.10.2024 | 1,80 | 1,81 | 1,70 | 1,75 | -2,78% | 1.132.275,00 |
| 30.10.2024 | 1,74 | 1,85 | 1,73 | 1,80 | 1,69% | 1.472.839,00 |
| 29.10.2024 | 1,88 | 1,89 | 1,76 | 1,77 | -7,33% | 2.240.327,00 |
| 28.10.2024 | 1,85 | 2,00 | 1,85 | 1,91 | 3,24% | 1.760.662,00 |
| 25.10.2024 | 1,78 | 1,89 | 1,77 | 1,85 | 3,93% | 1.706.535,00 |
| 24.10.2024 | 1,79 | 1,82 | 1,73 | 1,78 | -1,11% | 1.010.506,00 |
| 23.10.2024 | 1,78 | 1,83 | 1,73 | 1,80 | 1,12% | 1.400.856,00 |
| 22.10.2024 | 1,79 | 1,81 | 1,70 | 1,78 | -1,66% | 1.730.762,00 |
| 21.10.2024 | 1,75 | 1,81 | 1,72 | 1,81 | 2,84% | 1.775.666,00 |
| 18.10.2024 | 1,82 | 1,85 | 1,76 | 1,76 | -3,30% | 862.842,00 |
| 17.10.2024 | 1,87 | 1,88 | 1,81 | 1,82 | -2,67% | 572.128,00 |
| 16.10.2024 | 1,80 | 1,93 | 1,77 | 1,87 | 3,89% | 1.650.390,00 |
| 15.10.2024 | 1,79 | 1,83 | 1,73 | 1,80 | 0,28% | 828.389,00 |
| 14.10.2024 | 1,82 | 1,83 | 1,73 | 1,80 | -2,45% | 951.093,00 |
| 11.10.2024 | 1,81 | 1,84 | 1,43 | 1,84 | 0,82% | 2.472.909,00 |
| 10.10.2024 | 1,85 | 1,92 | 1,82 | 1,83 | -2,14% | 1.445.296,00 |
| 09.10.2024 | 1,90 | 1,92 | 1,85 | 1,87 | -3,12% | 836.708,00 |
| 08.10.2024 | 1,96 | 1,99 | 1,91 | 1,93 | -1,79% | 726.167,00 |
| 07.10.2024 | 2,11 | 2,13 | 1,94 | 1,96 | -7,55% | 1.461.568,00 |
| 04.10.2024 | 2,08 | 2,15 | 2,05 | 2,12 | 2,42% | 1.333.770,00 |
| 03.10.2024 | 2,10 | 2,13 | 2,03 | 2,07 | -0,96% | 1.512.154,00 |
| 02.10.2024 | 2,01 | 2,15 | 1,98 | 2,09 | 4,24% | 2.341.675,00 |
| 01.10.2024 | 1,99 | 2,02 | 1,94 | 2,01 | 0,75% | 1.419.530,00 |
| 30.09.2024 | 1,98 | 2,09 | 1,98 | 1,99 | 0,00% | 1.023.489,00 |
| 27.09.2024 | 2,07 | 2,14 | 1,99 | 1,99 | -2,93% | 1.686.878,00 |
| 26.09.2024 | 1,93 | 2,09 | 1,92 | 2,05 | 8,47% | 2.136.086,00 |
| 25.09.2024 | 2,00 | 2,01 | 1,87 | 1,89 | -3,82% | 3.595.712,00 |
| 24.09.2024 | 1,97 | 1,99 | 1,91 | 1,97 | -0,76% | 1.545.680,00 |
| 23.09.2024 | 2,09 | 2,09 | 1,94 | 1,98 | -3,88% | 1.935.396,00 |
| 20.09.2024 | 2,02 | 2,06 | 1,93 | 2,06 | 2,74% | 6.724.274,00 |
| 19.09.2024 | 1,99 | 2,11 | 1,95 | 2,01 | 2,82% | 2.525.387,00 |
| 18.09.2024 | 1,98 | 1,98 | 1,84 | 1,95 | 2,63% | 1.803.333,00 |
| 17.09.2024 | 1,85 | 1,97 | 1,84 | 1,90 | 3,83% | 1.786.704,00 |
| 16.09.2024 | 1,89 | 1,93 | 1,82 | 1,83 | -2,14% | 2.034.405,00 |
| 13.09.2024 | 1,85 | 1,88 | 1,81 | 1,87 | 1,63% | 1.749.116,00 |
| 12.09.2024 | 1,83 | 1,85 | 1,77 | 1,84 | 1,66% | 1.156.952,00 |
| 11.09.2024 | 1,81 | 1,82 | 1,77 | 1,81 | -0,55% | 894.841,00 |
| 10.09.2024 | 1,79 | 1,85 | 1,77 | 1,82 | 0,28% | 1.353.415,00 |
| 09.09.2024 | 1,80 | 1,90 | 1,77 | 1,82 | 0,83% | 1.800.990,00 |
| 06.09.2024 | 1,83 | 1,84 | 1,73 | 1,80 | 0,00% | 2.038.564,00 |
| 05.09.2024 | 1,75 | 1,82 | 1,73 | 1,80 | 1,69% | 1.895.934,00 |
| 04.09.2024 | 1,74 | 1,80 | 1,71 | 1,77 | 2,31% | 1.667.625,00 |
| 03.09.2024 | 1,88 | 1,91 | 1,71 | 1,73 | -10,36% | 2.445.241,00 |
| 30.08.2024 | 1,96 | 1,97 | 1,86 | 1,93 | 0,00% | 1.423.641,00 |
| 29.08.2024 | 1,95 | 2,01 | 1,91 | 1,93 | 0,00% | 1.138.556,00 |
| 28.08.2024 | 1,93 | 1,99 | 1,89 | 1,93 | 0,00% | 920.956,00 |
| 27.08.2024 | 1,98 | 1,98 | 1,86 | 1,93 | -2,53% | 1.260.196,00 |
| 26.08.2024 | 1,95 | 2,00 | 1,94 | 1,98 | 1,54% | 1.497.292,00 |
| 23.08.2024 | 1,90 | 1,97 | 1,87 | 1,95 | 4,84% | 1.026.636,00 |
| 22.08.2024 | 1,96 | 1,99 | 1,86 | 1,86 | -6,06% | 1.114.326,00 |
| 21.08.2024 | 1,91 | 2,00 | 1,91 | 1,98 | 4,76% | 1.586.571,00 |
| 20.08.2024 | 1,99 | 1,99 | 1,86 | 1,89 | -4,55% | 1.510.037,00 |
| 19.08.2024 | 1,95 | 1,99 | 1,87 | 1,98 | 2,59% | 2.644.918,00 |
| 16.08.2024 | 1,95 | 1,99 | 1,87 | 1,93 | -1,03% | 1.319.191,00 |
| 15.08.2024 | 1,93 | 2,01 | 1,91 | 1,95 | 4,84% | 3.389.575,00 |
| 14.08.2024 | 2,05 | 2,07 | 1,83 | 1,86 | -8,82% | 10.408.375,00 |
| 13.08.2024 | 2,05 | 2,09 | 2,00 | 2,04 | -0,49% | 1.919.057,00 |
| 12.08.2024 | 1,99 | 2,14 | 1,94 | 2,05 | 3,54% | 2.468.289,00 |
| 09.08.2024 | 2,16 | 2,16 | 1,95 | 1,98 | -7,04% | 2.584.483,00 |
| 08.08.2024 | 2,03 | 2,22 | 1,97 | 2,13 | 6,50% | 1.630.733,00 |
| 07.08.2024 | 2,50 | 2,60 | 1,88 | 2,00 | -25,23% | 8.921.703,00 |
| 06.08.2024 | 2,75 | 2,88 | 2,60 | 2,68 | 1,71% | 1.713.311,00 |
| 05.08.2024 | 2,47 | 2,68 | 2,38 | 2,63 | -3,13% | 2.464.627,00 |
| 02.08.2024 | 2,76 | 2,81 | 2,66 | 2,72 | -3,38% | 1.769.464,00 |
| 01.08.2024 | 2,97 | 2,97 | 2,59 | 2,81 | -5,55% | 2.288.400,00 |