9,143$
0,03%
Echtzeit-Aktienkurs Theravance Biopharma Inc.
Bid:
Ask:
Aktienkurse zur Theravance Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 9,14 | 9,33 | 9,00 | 9,14 | -0,33% | 387.247,00 |
| 24.04.2024 | 9,14 | 9,26 | 9,05 | 9,17 | -0,43% | 297.149,00 |
| 23.04.2024 | 9,45 | 9,61 | 9,19 | 9,21 | -2,64% | 335.578,00 |
| 22.04.2024 | 9,32 | 9,47 | 9,25 | 9,46 | 1,28% | 309.740,00 |
| 19.04.2024 | 9,13 | 9,38 | 9,02 | 9,34 | 1,41% | 433.019,00 |
| 18.04.2024 | 9,51 | 9,52 | 9,15 | 9,21 | -3,36% | 362.260,00 |
| 17.04.2024 | 9,68 | 9,85 | 9,49 | 9,53 | -1,55% | 307.877,00 |
| 16.04.2024 | 9,88 | 9,88 | 9,59 | 9,68 | -2,32% | 472.501,00 |
| 15.04.2024 | 9,53 | 9,98 | 9,49 | 9,91 | 3,12% | 517.519,00 |
| 12.04.2024 | 9,55 | 10,44 | 9,45 | 9,61 | 7,86% | 783.427,00 |
| 11.04.2024 | 9,50 | 9,61 | 8,83 | 8,91 | -6,51% | 472.613,00 |
| 10.04.2024 | 9,35 | 9,55 | 9,18 | 9,53 | 0,53% | 468.773,00 |
| 09.04.2024 | 9,48 | 9,63 | 9,30 | 9,48 | 0,11% | 507.606,00 |
| 08.04.2024 | 9,29 | 9,51 | 9,21 | 9,47 | 1,72% | 371.772,00 |
| 05.04.2024 | 9,14 | 9,33 | 9,05 | 9,31 | 1,86% | 346.351,00 |
| 04.04.2024 | 9,37 | 9,42 | 9,05 | 9,14 | -1,61% | 438.871,00 |
| 03.04.2024 | 9,07 | 9,32 | 9,00 | 9,29 | 2,09% | 476.529,00 |
| 02.04.2024 | 8,93 | 9,12 | 8,79 | 9,10 | 0,89% | 458.264,00 |
| 01.04.2024 | 8,99 | 9,04 | 8,75 | 9,02 | 0,56% | 317.724,00 |
| 28.03.2024 | 9,00 | 9,00 | 8,77 | 8,97 | -0,44% | 401.710,00 |
| 27.03.2024 | 8,85 | 9,02 | 8,79 | 9,01 | 2,15% | 320.008,00 |
| 26.03.2024 | 8,82 | 8,95 | 8,75 | 8,82 | 0,68% | 296.175,00 |
| 25.03.2024 | 8,92 | 9,09 | 8,65 | 8,76 | -1,79% | 365.382,00 |
| 22.03.2024 | 8,95 | 8,98 | 8,83 | 8,92 | -0,45% | 303.569,00 |
| 21.03.2024 | 9,03 | 9,08 | 8,80 | 8,96 | -0,55% | 364.078,00 |
| 20.03.2024 | 8,83 | 9,03 | 8,70 | 9,01 | 1,81% | 365.823,00 |
| 19.03.2024 | 8,66 | 8,91 | 8,57 | 8,85 | 2,31% | 495.636,00 |
| 18.03.2024 | 8,68 | 8,80 | 8,54 | 8,65 | 0,12% | 458.899,00 |
| 15.03.2024 | 8,58 | 8,84 | 8,50 | 8,64 | 0,35% | 899.346,00 |
| 14.03.2024 | 8,96 | 9,26 | 8,55 | 8,61 | -2,16% | 449.646,00 |
| 13.03.2024 | 8,51 | 8,81 | 8,51 | 8,80 | 3,29% | 358.711,00 |
| 12.03.2024 | 8,62 | 8,65 | 8,45 | 8,52 | -0,58% | 214.306,00 |
| 11.03.2024 | 8,64 | 8,68 | 8,42 | 8,57 | -0,58% | 273.234,00 |
| 08.03.2024 | 8,76 | 8,85 | 8,52 | 8,62 | -0,81% | 153.037,00 |
| 07.03.2024 | 8,78 | 8,78 | 8,59 | 8,69 | -0,46% | 262.869,00 |
| 06.03.2024 | 8,68 | 8,83 | 8,68 | 8,73 | 0,69% | 267.079,00 |
| 05.03.2024 | 9,19 | 9,21 | 8,63 | 8,67 | -4,73% | 309.276,00 |
| 04.03.2024 | 9,40 | 9,44 | 9,09 | 9,10 | -3,60% | 388.533,00 |
| 01.03.2024 | 9,62 | 9,65 | 9,33 | 9,44 | -0,32% | 243.048,00 |
| 29.02.2024 | 9,52 | 9,66 | 9,44 | 9,47 | 0,74% | 380.392,00 |
| 28.02.2024 | 9,60 | 9,79 | 9,33 | 9,40 | -2,99% | 263.644,00 |
| 27.02.2024 | 9,29 | 10,11 | 9,03 | 9,69 | 4,98% | 532.250,00 |
| 26.02.2024 | 8,91 | 9,24 | 8,91 | 9,23 | 2,78% | 225.346,00 |
| 23.02.2024 | 8,67 | 8,99 | 8,54 | 8,98 | 3,58% | 420.557,00 |
| 22.02.2024 | 8,71 | 8,79 | 8,61 | 8,67 | -1,08% | 280.433,00 |
| 21.02.2024 | 8,87 | 8,98 | 8,63 | 8,77 | -1,74% | 294.568,00 |
| 20.02.2024 | 8,73 | 9,02 | 8,73 | 8,92 | 1,36% | 334.650,00 |
| 16.02.2024 | 8,65 | 8,87 | 8,56 | 8,80 | 1,50% | 346.911,00 |
| 15.02.2024 | 8,48 | 8,74 | 8,48 | 8,67 | 2,48% | 273.752,00 |
| 14.02.2024 | 8,45 | 8,49 | 8,29 | 8,46 | 1,32% | 256.205,00 |
| 13.02.2024 | 8,46 | 8,50 | 8,25 | 8,35 | -2,79% | 471.781,00 |
| 12.02.2024 | 8,54 | 8,66 | 8,43 | 8,59 | 0,12% | 257.557,00 |
| 09.02.2024 | 8,28 | 8,60 | 8,28 | 8,58 | 4,25% | 294.614,00 |
| 08.02.2024 | 8,52 | 8,70 | 8,21 | 8,23 | -3,18% | 734.240,00 |
| 07.02.2024 | 8,86 | 8,86 | 8,50 | 8,50 | -3,68% | 356.057,00 |
| 06.02.2024 | 8,84 | 8,92 | 8,72 | 8,83 | -0,06% | 274.296,00 |
| 05.02.2024 | 8,82 | 8,91 | 8,64 | 8,83 | -0,79% | 362.890,00 |
| 02.02.2024 | 9,24 | 9,24 | 8,78 | 8,90 | -2,72% | 361.055,00 |
| 01.02.2024 | 9,47 | 9,47 | 9,07 | 9,15 | -3,49% | 362.521,00 |
| 31.01.2024 | 9,98 | 9,98 | 9,48 | 9,48 | -2,97% | 237.728,00 |
| 30.01.2024 | 10,03 | 10,03 | 9,73 | 9,77 | -2,59% | 281.506,00 |
| 29.01.2024 | 9,89 | 10,04 | 9,81 | 10,03 | 1,21% | 190.640,00 |
| 26.01.2024 | 9,86 | 10,03 | 9,76 | 9,91 | 0,10% | 201.957,00 |
| 25.01.2024 | 9,87 | 9,96 | 9,77 | 9,90 | 0,92% | 276.699,00 |
| 24.01.2024 | 9,84 | 10,07 | 9,79 | 9,81 | -1,21% | 322.381,00 |
| 23.01.2024 | 9,69 | 9,94 | 9,64 | 9,93 | 2,80% | 407.403,00 |
| 22.01.2024 | 9,49 | 9,67 | 9,48 | 9,66 | 2,01% | 269.465,00 |
| 19.01.2024 | 9,68 | 9,68 | 9,39 | 9,47 | -0,53% | 202.823,00 |
| 18.01.2024 | 9,72 | 9,72 | 9,44 | 9,52 | -2,46% | 191.491,00 |
| 17.01.2024 | 9,53 | 9,78 | 9,48 | 9,76 | 1,35% | 253.604,00 |
| 16.01.2024 | 10,08 | 10,08 | 9,60 | 9,63 | -2,03% | 354.910,00 |
| 12.01.2024 | 10,04 | 10,04 | 9,70 | 9,83 | 0,51% | 747.157,00 |
| 11.01.2024 | 9,84 | 10,02 | 9,75 | 9,78 | -2,69% | 241.133,00 |
| 10.01.2024 | 10,02 | 10,13 | 9,93 | 10,05 | 0,00% | 267.378,00 |
| 09.01.2024 | 10,20 | 10,29 | 9,91 | 10,05 | -1,47% | 323.880,00 |
| 08.01.2024 | 10,26 | 10,26 | 9,87 | 10,20 | -1,64% | 655.102,00 |
| 05.01.2024 | 10,25 | 10,87 | 10,09 | 10,37 | -10,06% | 1.427.267,00 |
| 04.01.2024 | 11,71 | 11,71 | 11,19 | 11,53 | -0,60% | 249.325,00 |
| 03.01.2024 | 11,67 | 11,70 | 11,44 | 11,60 | 0,09% | 453.890,00 |
| 02.01.2024 | 11,10 | 11,68 | 11,10 | 11,59 | 3,11% | 701.161,00 |
| 29.12.2023 | 11,32 | 11,37 | 11,21 | 11,24 | -0,62% | 230.868,00 |
| 28.12.2023 | 11,42 | 11,48 | 11,24 | 11,31 | -0,79% | 214.373,00 |
| 27.12.2023 | 11,26 | 11,49 | 11,22 | 11,40 | 1,42% | 335.241,00 |
| 26.12.2023 | 11,00 | 11,26 | 11,00 | 11,24 | 1,81% | 350.284,00 |
| 22.12.2023 | 11,48 | 11,57 | 11,03 | 11,04 | -2,56% | 386.704,00 |
| 21.12.2023 | 10,99 | 11,35 | 10,99 | 11,33 | 3,28% | 314.042,00 |
| 20.12.2023 | 11,06 | 11,25 | 10,97 | 10,97 | -0,63% | 420.064,00 |
| 19.12.2023 | 11,20 | 11,30 | 10,88 | 11,04 | -1,25% | 601.849,00 |
| 18.12.2023 | 10,89 | 11,23 | 10,89 | 11,18 | 1,73% | 399.121,00 |
| 15.12.2023 | 11,05 | 11,14 | 10,92 | 10,99 | -0,09% | 1.497.799,00 |
| 14.12.2023 | 10,92 | 11,03 | 10,87 | 11,00 | -0,09% | 477.502,00 |
| 13.12.2023 | 10,70 | 11,05 | 10,70 | 11,01 | 1,57% | 494.435,00 |
| 12.12.2023 | 10,77 | 10,96 | 10,74 | 10,84 | 0,56% | 330.656,00 |
| 11.12.2023 | 10,75 | 10,81 | 10,59 | 10,78 | 0,47% | 267.166,00 |
| 08.12.2023 | 10,62 | 10,82 | 10,62 | 10,73 | 1,23% | 324.171,00 |
| 07.12.2023 | 10,57 | 10,65 | 10,46 | 10,60 | 0,76% | 403.916,00 |
| 06.12.2023 | 10,70 | 10,85 | 10,50 | 10,52 | -1,68% | 420.492,00 |
| 05.12.2023 | 10,49 | 10,91 | 10,49 | 10,70 | -0,70% | 479.278,00 |
| 04.12.2023 | 10,67 | 10,86 | 10,52 | 10,78 | 1,17% | 491.154,00 |
| 01.12.2023 | 10,45 | 10,68 | 10,32 | 10,65 | 1,43% | 408.722,00 |