Echtzeit-Aktienkurs Harmony Biosciences Hldgs Inc
Bid:
Ask:
Aktienkurse zur Harmony Biosciences Hldgs Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 29,77 | 29,90 | 29,10 | 29,31 | -1,31% | 340.312,00 |
| 15.05.2024 | 30,46 | 30,60 | 29,45 | 29,70 | -0,54% | 293.285,00 |
| 14.05.2024 | 30,79 | 31,32 | 29,37 | 29,86 | -1,19% | 297.236,00 |
| 13.05.2024 | 30,43 | 30,94 | 30,12 | 30,22 | 0,27% | 270.867,00 |
| 10.05.2024 | 31,45 | 31,57 | 30,10 | 30,14 | -3,64% | 250.707,00 |
| 09.05.2024 | 31,81 | 31,81 | 31,25 | 31,28 | -1,32% | 319.020,00 |
| 08.05.2024 | 31,16 | 31,77 | 31,00 | 31,70 | 1,08% | 453.733,00 |
| 07.05.2024 | 31,10 | 31,79 | 31,10 | 31,36 | 1,49% | 272.089,00 |
| 06.05.2024 | 31,71 | 32,02 | 30,77 | 30,90 | -2,12% | 318.855,00 |
| 03.05.2024 | 31,79 | 32,37 | 31,17 | 31,57 | -0,38% | 546.130,00 |
| 02.05.2024 | 30,92 | 31,82 | 30,34 | 31,69 | 4,69% | 662.111,00 |
| 01.05.2024 | 30,42 | 30,71 | 29,62 | 30,27 | -2,07% | 783.156,00 |
| 30.04.2024 | 31,65 | 34,40 | 30,85 | 30,91 | 5,68% | 1.739.414,00 |
| 29.04.2024 | 29,55 | 29,87 | 29,19 | 29,25 | -0,24% | 531.204,00 |
| 26.04.2024 | 29,00 | 30,14 | 29,00 | 29,32 | 1,35% | 376.165,00 |
| 25.04.2024 | 28,88 | 28,98 | 28,14 | 28,93 | -1,03% | 313.048,00 |
| 24.04.2024 | 28,68 | 29,54 | 28,68 | 29,23 | 1,32% | 374.235,00 |
| 23.04.2024 | 29,52 | 30,00 | 28,69 | 28,85 | -1,70% | 425.156,00 |
| 22.04.2024 | 29,31 | 29,68 | 28,80 | 29,35 | -0,17% | 298.843,00 |
| 19.04.2024 | 28,75 | 29,54 | 28,75 | 29,40 | 1,27% | 385.764,00 |
| 18.04.2024 | 29,05 | 29,69 | 28,90 | 29,03 | -0,55% | 408.528,00 |
| 17.04.2024 | 30,07 | 30,07 | 29,12 | 29,19 | -1,98% | 364.005,00 |
| 16.04.2024 | 29,54 | 30,66 | 29,36 | 29,78 | 0,88% | 314.129,00 |
| 15.04.2024 | 29,66 | 30,55 | 29,30 | 29,52 | 0,07% | 346.804,00 |
| 12.04.2024 | 31,40 | 31,40 | 29,03 | 29,50 | -5,63% | 415.639,00 |
| 11.04.2024 | 30,01 | 31,30 | 29,50 | 31,26 | 6,44% | 418.675,00 |
| 10.04.2024 | 29,99 | 30,37 | 28,95 | 29,37 | -4,83% | 361.527,00 |
| 09.04.2024 | 29,94 | 31,28 | 29,68 | 30,86 | 3,42% | 392.475,00 |
| 08.04.2024 | 30,60 | 30,90 | 28,63 | 29,84 | -2,64% | 985.274,00 |
| 05.04.2024 | 31,29 | 31,33 | 30,42 | 30,65 | -1,86% | 330.741,00 |
| 04.04.2024 | 31,93 | 32,27 | 31,15 | 31,23 | -1,48% | 340.005,00 |
| 03.04.2024 | 32,71 | 33,66 | 31,67 | 31,70 | -3,06% | 378.746,00 |
| 02.04.2024 | 32,50 | 32,99 | 32,13 | 32,70 | -0,94% | 285.360,00 |
| 01.04.2024 | 34,08 | 34,08 | 32,02 | 33,01 | -1,70% | 269.125,00 |
| 28.03.2024 | 33,52 | 33,98 | 32,62 | 33,58 | 0,18% | 303.550,00 |
| 27.03.2024 | 32,41 | 33,62 | 32,21 | 33,52 | 4,68% | 258.186,00 |
| 26.03.2024 | 32,82 | 32,82 | 31,76 | 32,02 | -1,78% | 221.861,00 |
| 25.03.2024 | 33,49 | 33,93 | 32,53 | 32,60 | -2,13% | 214.137,00 |
| 22.03.2024 | 33,55 | 33,55 | 33,01 | 33,31 | -0,72% | 158.696,00 |
| 21.03.2024 | 33,95 | 34,44 | 33,47 | 33,55 | -0,28% | 421.187,00 |
| 20.03.2024 | 32,46 | 34,03 | 32,21 | 33,65 | 4,07% | 280.821,00 |
| 19.03.2024 | 31,52 | 32,78 | 31,36 | 32,33 | 2,34% | 246.162,00 |
| 18.03.2024 | 31,67 | 32,45 | 31,37 | 31,59 | -1,22% | 367.875,00 |
| 15.03.2024 | 31,08 | 32,06 | 30,93 | 31,98 | 1,98% | 2.000.552,00 |
| 14.03.2024 | 29,97 | 31,51 | 29,36 | 31,36 | 4,78% | 555.134,00 |
| 13.03.2024 | 30,35 | 30,82 | 29,70 | 29,93 | -1,61% | 480.789,00 |
| 12.03.2024 | 30,67 | 31,63 | 29,35 | 30,42 | -1,17% | 707.099,00 |
| 11.03.2024 | 31,09 | 31,19 | 30,31 | 30,78 | -1,00% | 304.145,00 |
| 08.03.2024 | 31,27 | 32,00 | 30,97 | 31,09 | 0,16% | 229.647,00 |
| 07.03.2024 | 30,74 | 31,34 | 30,70 | 31,04 | 1,17% | 232.659,00 |
| 06.03.2024 | 31,01 | 31,23 | 30,21 | 30,68 | -0,23% | 281.534,00 |
| 05.03.2024 | 30,69 | 31,11 | 30,01 | 30,75 | -0,39% | 356.085,00 |
| 04.03.2024 | 32,21 | 32,21 | 30,80 | 30,87 | -3,86% | 324.912,00 |
| 01.03.2024 | 32,10 | 32,15 | 30,66 | 32,11 | 0,03% | 436.254,00 |
| 29.02.2024 | 33,89 | 33,89 | 31,86 | 32,10 | -3,49% | 374.540,00 |
| 28.02.2024 | 33,12 | 33,81 | 32,71 | 33,26 | -0,66% | 391.149,00 |
| 27.02.2024 | 32,87 | 34,04 | 32,86 | 33,48 | 3,11% | 467.876,00 |
| 26.02.2024 | 32,42 | 32,70 | 31,58 | 32,47 | -0,09% | 342.759,00 |
| 23.02.2024 | 31,11 | 32,61 | 30,81 | 32,50 | 3,34% | 377.267,00 |
| 22.02.2024 | 33,04 | 33,04 | 29,51 | 31,45 | -4,70% | 785.146,00 |
| 21.02.2024 | 32,52 | 33,15 | 32,34 | 33,00 | -0,06% | 286.064,00 |
| 20.02.2024 | 33,25 | 33,67 | 32,49 | 33,02 | -2,34% | 263.115,00 |
| 16.02.2024 | 34,92 | 35,17 | 32,91 | 33,81 | -3,57% | 270.359,00 |
| 15.02.2024 | 34,66 | 35,11 | 33,60 | 35,06 | 3,45% | 421.227,00 |
| 14.02.2024 | 33,28 | 33,89 | 32,76 | 33,89 | 3,10% | 167.050,00 |
| 13.02.2024 | 32,94 | 33,78 | 31,89 | 32,87 | -4,89% | 358.370,00 |
| 12.02.2024 | 33,51 | 35,40 | 33,51 | 34,56 | 3,75% | 333.569,00 |
| 09.02.2024 | 33,71 | 34,00 | 32,27 | 33,31 | -1,16% | 299.236,00 |
| 08.02.2024 | 32,03 | 34,00 | 31,98 | 33,70 | 5,68% | 328.280,00 |
| 07.02.2024 | 31,49 | 31,94 | 30,72 | 31,89 | 1,17% | 253.413,00 |
| 06.02.2024 | 30,22 | 31,74 | 30,22 | 31,52 | 3,96% | 201.005,00 |
| 05.02.2024 | 31,12 | 31,15 | 30,13 | 30,32 | -2,73% | 272.513,00 |
| 02.02.2024 | 31,18 | 31,53 | 30,64 | 31,17 | -0,38% | 210.559,00 |
| 01.02.2024 | 31,71 | 31,89 | 30,48 | 31,29 | -0,79% | 260.479,00 |
| 31.01.2024 | 31,74 | 32,77 | 31,43 | 31,54 | -0,79% | 252.672,00 |
| 30.01.2024 | 32,08 | 32,08 | 30,96 | 31,79 | -1,49% | 230.384,00 |
| 29.01.2024 | 31,05 | 32,40 | 31,00 | 32,27 | 3,83% | 201.969,00 |
| 26.01.2024 | 31,36 | 31,61 | 31,03 | 31,08 | 0,13% | 151.417,00 |
| 25.01.2024 | 30,98 | 31,35 | 30,65 | 31,04 | 1,14% | 190.681,00 |
| 24.01.2024 | 32,13 | 32,19 | 30,39 | 30,69 | -3,28% | 335.808,00 |
| 23.01.2024 | 32,75 | 32,88 | 31,32 | 31,73 | -2,46% | 358.389,00 |
| 22.01.2024 | 32,02 | 32,74 | 31,88 | 32,53 | 2,75% | 219.439,00 |
| 19.01.2024 | 32,10 | 32,10 | 30,39 | 31,66 | -0,81% | 315.779,00 |
| 18.01.2024 | 31,81 | 32,10 | 31,24 | 31,92 | 0,09% | 191.923,00 |
| 17.01.2024 | 31,72 | 32,24 | 31,32 | 31,89 | -0,81% | 269.815,00 |
| 16.01.2024 | 31,05 | 32,15 | 30,60 | 32,15 | 2,65% | 251.848,00 |
| 12.01.2024 | 31,69 | 31,93 | 31,32 | 31,32 | -0,16% | 233.835,00 |
| 11.01.2024 | 31,53 | 31,53 | 30,61 | 31,37 | -1,57% | 244.734,00 |
| 10.01.2024 | 32,61 | 33,36 | 31,44 | 31,87 | -2,21% | 353.362,00 |
| 09.01.2024 | 32,34 | 33,17 | 31,26 | 32,59 | -0,37% | 406.053,00 |
| 08.01.2024 | 32,61 | 32,87 | 30,64 | 32,71 | 2,28% | 604.137,00 |
| 05.01.2024 | 31,50 | 32,50 | 31,07 | 31,98 | 0,13% | 696.222,00 |
| 04.01.2024 | 31,47 | 32,01 | 31,20 | 31,94 | 2,34% | 385.355,00 |
| 03.01.2024 | 30,54 | 31,43 | 30,05 | 31,21 | 1,36% | 638.327,00 |
| 02.01.2024 | 31,10 | 32,06 | 29,01 | 30,79 | -4,67% | 912.341,00 |
| 29.12.2023 | 33,19 | 33,63 | 32,25 | 32,30 | -3,09% | 431.935,00 |
| 28.12.2023 | 33,08 | 33,52 | 32,79 | 33,33 | 1,09% | 232.596,00 |
| 27.12.2023 | 33,20 | 33,35 | 32,78 | 32,97 | -0,33% | 149.107,00 |
| 26.12.2023 | 32,25 | 33,31 | 32,15 | 33,08 | 2,92% | 192.596,00 |
| 22.12.2023 | 32,78 | 33,38 | 32,08 | 32,14 | -0,46% | 273.378,00 |