9,460$
0,96%
Echtzeit-Aktienkurs Theravance Biopharma Inc.
Bid:
Ask:
Aktienkurse zur Theravance Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 9,48 | 9,63 | 9,29 | 9,46 | 0,96% | 334.008,00 |
| 02.05.2024 | 8,90 | 9,38 | 8,88 | 9,37 | 6,00% | 455.080,00 |
| 01.05.2024 | 8,44 | 8,98 | 8,40 | 8,84 | 4,86% | 2.055.812,00 |
| 30.04.2024 | 8,98 | 8,98 | 8,42 | 8,43 | -6,23% | 278.403,00 |
| 29.04.2024 | 9,14 | 9,22 | 8,95 | 8,99 | -1,43% | 290.587,00 |
| 26.04.2024 | 9,13 | 9,27 | 9,06 | 9,12 | -0,22% | 263.498,00 |
| 25.04.2024 | 9,14 | 9,33 | 9,00 | 9,14 | -0,33% | 385.102,00 |
| 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% | 281.855,00 |
| 22.04.2024 | 9,32 | 9,47 | 9,25 | 9,46 | 1,28% | 309.614,00 |
| 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% | 282.589,00 |
| 17.04.2024 | 9,68 | 9,85 | 9,49 | 9,53 | -1,55% | 238.637,00 |
| 16.04.2024 | 9,88 | 9,88 | 9,59 | 9,68 | -2,32% | 373.624,00 |
| 15.04.2024 | 9,53 | 9,98 | 9,49 | 9,91 | 3,12% | 436.077,00 |
| 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% | 388.255,00 |
| 10.04.2024 | 9,35 | 9,55 | 9,18 | 9,53 | 0,53% | 354.019,00 |
| 09.04.2024 | 9,48 | 9,63 | 9,30 | 9,48 | 0,11% | 507.204,00 |
| 08.04.2024 | 9,29 | 9,51 | 9,21 | 9,47 | 1,72% | 281.411,00 |
| 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% | 329.322,00 |
| 03.04.2024 | 9,07 | 9,32 | 9,00 | 9,29 | 2,09% | 373.931,00 |
| 02.04.2024 | 8,93 | 9,12 | 8,79 | 9,10 | 0,89% | 351.509,00 |
| 01.04.2024 | 8,99 | 9,04 | 8,75 | 9,02 | 0,56% | 237.501,00 |
| 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% | 319.647,00 |
| 26.03.2024 | 8,82 | 8,95 | 8,75 | 8,82 | 0,68% | 295.586,00 |
| 25.03.2024 | 8,92 | 9,09 | 8,65 | 8,76 | -1,79% | 364.949,00 |
| 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% | 279.938,00 |
| 20.03.2024 | 8,83 | 9,03 | 8,70 | 9,01 | 1,81% | 293.656,00 |
| 19.03.2024 | 8,66 | 8,91 | 8,57 | 8,85 | 2,31% | 495.545,00 |
| 18.03.2024 | 8,68 | 8,80 | 8,54 | 8,65 | 0,12% | 457.481,00 |
| 15.03.2024 | 8,58 | 8,84 | 8,50 | 8,64 | 0,23% | 899.346,00 |
| 14.03.2024 | 8,96 | 9,26 | 8,55 | 8,62 | -2,05% | 264.239,00 |
| 13.03.2024 | 8,51 | 8,81 | 8,51 | 8,80 | 3,29% | 358.683,00 |
| 12.03.2024 | 8,62 | 8,65 | 8,45 | 8,52 | -0,81% | 214.303,00 |
| 11.03.2024 | 8,64 | 8,68 | 8,42 | 8,59 | -0,35% | 236.158,00 |
| 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% | 262.859,00 |
| 06.03.2024 | 8,68 | 8,83 | 8,68 | 8,73 | 0,69% | 223.625,00 |
| 05.03.2024 | 9,19 | 9,21 | 8,63 | 8,67 | -4,73% | 248.098,00 |
| 04.03.2024 | 9,40 | 9,44 | 9,09 | 9,10 | -3,60% | 374.728,00 |
| 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% | 377.173,00 |
| 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% | 532.228,00 |
| 26.02.2024 | 8,91 | 9,24 | 8,91 | 9,23 | 2,78% | 225.325,00 |
| 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% | 238.929,00 |
| 21.02.2024 | 8,87 | 8,98 | 8,63 | 8,77 | -1,74% | 260.159,00 |
| 20.02.2024 | 8,73 | 9,02 | 8,73 | 8,92 | 1,36% | 267.983,00 |
| 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% | 221.102,00 |
| 14.02.2024 | 8,45 | 8,49 | 8,29 | 8,46 | 1,32% | 202.635,00 |
| 13.02.2024 | 8,46 | 8,50 | 8,25 | 8,35 | -2,79% | 399.941,00 |
| 12.02.2024 | 8,54 | 8,66 | 8,43 | 8,59 | 0,12% | 209.408,00 |
| 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% | 676.202,00 |
| 07.02.2024 | 8,86 | 8,86 | 8,50 | 8,50 | -3,68% | 354.480,00 |
| 06.02.2024 | 8,84 | 8,92 | 8,72 | 8,83 | -0,06% | 231.479,00 |
| 05.02.2024 | 8,82 | 8,91 | 8,64 | 8,83 | -0,79% | 318.511,00 |
| 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% | 312.439,00 |
| 31.01.2024 | 9,98 | 9,98 | 9,48 | 9,48 | -2,97% | 186.680,00 |
| 30.01.2024 | 10,03 | 10,03 | 9,73 | 9,77 | -2,59% | 281.281,00 |
| 29.01.2024 | 9,89 | 10,04 | 9,81 | 10,03 | 1,21% | 190.444,00 |
| 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% | 237.901,00 |
| 24.01.2024 | 9,84 | 10,07 | 9,79 | 9,81 | -1,21% | 288.647,00 |
| 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% | 268.973,00 |
| 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% | 190.567,00 |
| 17.01.2024 | 9,53 | 9,78 | 9,48 | 9,76 | 1,35% | 210.512,00 |
| 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% | 240.479,00 |
| 10.01.2024 | 10,02 | 10,13 | 9,93 | 10,05 | 0,00% | 209.836,00 |
| 09.01.2024 | 10,20 | 10,29 | 9,91 | 10,05 | -1,47% | 272.954,00 |
| 08.01.2024 | 10,26 | 10,26 | 9,87 | 10,20 | -1,64% | 651.828,00 |
| 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% | 218.515,00 |
| 03.01.2024 | 11,67 | 11,70 | 11,44 | 11,60 | 0,09% | 415.193,00 |
| 02.01.2024 | 11,10 | 11,68 | 11,10 | 11,59 | 3,11% | 663.251,00 |
| 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% | 210.554,00 |
| 27.12.2023 | 11,26 | 11,49 | 11,22 | 11,40 | 1,42% | 307.439,00 |
| 26.12.2023 | 11,00 | 11,26 | 11,00 | 11,24 | 1,81% | 350.168,00 |
| 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% | 311.993,00 |
| 20.12.2023 | 11,06 | 11,25 | 10,97 | 10,97 | -0,63% | 347.735,00 |
| 19.12.2023 | 11,20 | 11,30 | 10,88 | 11,04 | -1,25% | 503.761,00 |
| 18.12.2023 | 10,89 | 11,23 | 10,89 | 11,18 | 1,73% | 302.332,00 |
| 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% | 344.392,00 |
| 13.12.2023 | 10,70 | 11,05 | 10,70 | 11,01 | 1,57% | 386.676,00 |
| 12.12.2023 | 10,77 | 10,96 | 10,74 | 10,84 | 0,56% | 330.303,00 |
| 11.12.2023 | 10,75 | 10,81 | 10,59 | 10,78 | 0,47% | 222.468,00 |