3,540$
0,28%
Echtzeit-Aktienkurs Harvard Bioscience, Inc.
Bid:
Ask:
Aktienkurse zur Harvard Bioscience, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 3,53 | 3,55 | 3,53 | 3,54 | 0,28% | 41,00 |
| 10.05.2024 | 3,60 | 3,63 | 3,49 | 3,53 | -0,28% | 69.177,00 |
| 09.05.2024 | 3,70 | 3,83 | 3,53 | 3,54 | -3,80% | 93.877,00 |
| 08.05.2024 | 3,65 | 3,87 | 3,65 | 3,68 | -1,87% | 85.633,00 |
| 07.05.2024 | 3,84 | 4,05 | 3,75 | 3,75 | -4,34% | 102.902,00 |
| 06.05.2024 | 3,91 | 4,08 | 3,90 | 3,92 | 1,82% | 114.816,00 |
| 03.05.2024 | 3,89 | 3,95 | 3,78 | 3,85 | 0,00% | 39.597,00 |
| 02.05.2024 | 3,89 | 3,91 | 3,77 | 3,85 | 0,79% | 70.333,00 |
| 01.05.2024 | 3,88 | 4,00 | 3,77 | 3,82 | 0,00% | 141.752,00 |
| 30.04.2024 | 3,71 | 3,87 | 3,60 | 3,82 | 2,96% | 203.373,00 |
| 29.04.2024 | 3,64 | 3,75 | 3,55 | 3,71 | 2,49% | 206.488,00 |
| 26.04.2024 | 3,57 | 3,74 | 3,44 | 3,62 | 1,69% | 55.311,00 |
| 25.04.2024 | 3,67 | 3,70 | 3,47 | 3,56 | -3,52% | 63.621,00 |
| 24.04.2024 | 3,71 | 3,75 | 3,66 | 3,69 | -0,81% | 63.555,00 |
| 23.04.2024 | 3,75 | 3,84 | 3,63 | 3,72 | 0,54% | 92.081,00 |
| 22.04.2024 | 3,71 | 3,79 | 3,60 | 3,70 | 0,00% | 84.052,00 |
| 19.04.2024 | 3,95 | 4,02 | 3,69 | 3,70 | -6,09% | 87.259,00 |
| 18.04.2024 | 4,10 | 4,31 | 3,86 | 3,94 | -3,67% | 97.568,00 |
| 17.04.2024 | 4,19 | 4,40 | 4,09 | 4,09 | -2,62% | 85.679,00 |
| 16.04.2024 | 4,41 | 4,42 | 4,15 | 4,20 | -5,41% | 56.254,00 |
| 15.04.2024 | 4,21 | 4,45 | 4,15 | 4,44 | 4,72% | 138.427,00 |
| 12.04.2024 | 4,35 | 4,40 | 4,19 | 4,24 | -2,42% | 92.929,00 |
| 11.04.2024 | 4,26 | 4,37 | 4,12 | 4,35 | 2,00% | 39.723,00 |
| 10.04.2024 | 4,48 | 4,62 | 4,16 | 4,26 | -8,19% | 87.558,00 |
| 09.04.2024 | 4,38 | 4,65 | 4,33 | 4,64 | 7,66% | 91.245,00 |
| 08.04.2024 | 4,52 | 4,66 | 4,23 | 4,31 | -4,65% | 168.584,00 |
| 05.04.2024 | 4,43 | 4,58 | 4,38 | 4,52 | 0,22% | 34.498,00 |
| 04.04.2024 | 4,30 | 4,70 | 4,30 | 4,51 | 6,87% | 124.839,00 |
| 03.04.2024 | 4,13 | 4,26 | 4,12 | 4,22 | 1,20% | 64.480,00 |
| 02.04.2024 | 4,20 | 4,25 | 4,04 | 4,17 | -2,11% | 50.380,00 |
| 01.04.2024 | 4,23 | 4,29 | 4,20 | 4,26 | 0,47% | 63.150,00 |
| 28.03.2024 | 4,17 | 4,31 | 4,17 | 4,24 | 0,95% | 93.670,00 |
| 27.03.2024 | 4,05 | 4,22 | 3,97 | 4,20 | 3,70% | 81.810,00 |
| 26.03.2024 | 4,13 | 4,20 | 3,92 | 4,05 | -1,94% | 75.663,00 |
| 25.03.2024 | 4,19 | 4,23 | 4,10 | 4,13 | -0,96% | 38.562,00 |
| 22.03.2024 | 4,34 | 4,37 | 4,06 | 4,17 | -4,36% | 93.246,00 |
| 21.03.2024 | 4,41 | 4,42 | 4,25 | 4,36 | -0,91% | 53.703,00 |
| 20.03.2024 | 4,36 | 4,45 | 4,23 | 4,40 | 0,00% | 57.663,00 |
| 19.03.2024 | 4,15 | 4,44 | 4,15 | 4,40 | 6,28% | 51.840,00 |
| 18.03.2024 | 4,06 | 4,30 | 3,84 | 4,14 | 2,22% | 398.774,00 |
| 15.03.2024 | 4,19 | 4,33 | 4,04 | 4,05 | -6,25% | 337.205,00 |
| 14.03.2024 | 4,32 | 4,44 | 4,26 | 4,32 | -1,59% | 53.903,00 |
| 13.03.2024 | 4,26 | 4,40 | 4,20 | 4,39 | 2,81% | 69.254,00 |
| 12.03.2024 | 4,36 | 4,44 | 4,24 | 4,27 | -2,06% | 54.335,00 |
| 11.03.2024 | 4,24 | 4,50 | 4,16 | 4,36 | -1,36% | 80.907,00 |
| 08.03.2024 | 4,58 | 4,59 | 4,36 | 4,42 | -2,00% | 51.006,00 |
| 07.03.2024 | 4,06 | 4,61 | 4,06 | 4,51 | 10,81% | 82.384,00 |
| 06.03.2024 | 4,26 | 4,41 | 4,05 | 4,07 | -2,86% | 45.845,00 |
| 05.03.2024 | 4,36 | 4,47 | 4,15 | 4,19 | -4,56% | 38.835,00 |
| 04.03.2024 | 4,40 | 4,49 | 4,30 | 4,39 | 0,92% | 23.024,00 |
| 01.03.2024 | 4,36 | 4,38 | 4,28 | 4,35 | 0,00% | 41.465,00 |
| 29.02.2024 | 4,48 | 4,48 | 4,24 | 4,35 | -0,68% | 32.690,00 |
| 28.02.2024 | 4,38 | 4,47 | 4,37 | 4,38 | -0,45% | 28.473,00 |
| 27.02.2024 | 4,46 | 4,50 | 4,35 | 4,40 | 0,69% | 52.087,00 |
| 26.02.2024 | 4,39 | 4,49 | 4,32 | 4,37 | -0,91% | 33.754,00 |
| 23.02.2024 | 4,40 | 4,46 | 4,37 | 4,41 | 0,23% | 25.639,00 |
| 22.02.2024 | 4,40 | 4,49 | 4,31 | 4,40 | -1,12% | 62.744,00 |
| 21.02.2024 | 4,32 | 4,49 | 4,20 | 4,45 | 2,77% | 35.284,00 |
| 20.02.2024 | 4,45 | 4,52 | 4,24 | 4,33 | -4,20% | 61.321,00 |
| 16.02.2024 | 4,85 | 4,88 | 4,50 | 4,52 | -7,57% | 76.973,00 |
| 15.02.2024 | 4,74 | 4,91 | 4,59 | 4,89 | 4,26% | 36.435,00 |
| 14.02.2024 | 4,46 | 4,78 | 4,37 | 4,69 | 7,32% | 151.219,00 |
| 13.02.2024 | 4,69 | 4,93 | 4,22 | 4,37 | -9,15% | 91.266,00 |
| 12.02.2024 | 4,76 | 4,91 | 4,71 | 4,81 | 1,69% | 82.619,00 |
| 09.02.2024 | 4,67 | 4,83 | 4,67 | 4,73 | 2,16% | 44.067,00 |
| 08.02.2024 | 4,62 | 4,70 | 4,59 | 4,63 | -0,43% | 20.808,00 |
| 07.02.2024 | 4,68 | 4,77 | 4,62 | 4,65 | -0,64% | 40.383,00 |
| 06.02.2024 | 4,48 | 4,77 | 4,44 | 4,68 | 4,00% | 111.328,00 |
| 05.02.2024 | 4,46 | 4,59 | 4,36 | 4,50 | -0,44% | 230.167,00 |
| 02.02.2024 | 4,46 | 4,63 | 4,45 | 4,52 | 0,22% | 71.622,00 |
| 01.02.2024 | 4,41 | 4,63 | 4,41 | 4,51 | 1,58% | 143.421,00 |
| 31.01.2024 | 4,60 | 4,60 | 4,38 | 4,44 | -2,84% | 59.070,00 |
| 30.01.2024 | 4,63 | 4,63 | 4,46 | 4,57 | -1,51% | 37.528,00 |
| 29.01.2024 | 4,58 | 4,70 | 4,50 | 4,64 | 1,75% | 23.536,00 |
| 26.01.2024 | 4,68 | 4,75 | 4,48 | 4,56 | -1,08% | 45.644,00 |
| 25.01.2024 | 4,58 | 4,64 | 4,50 | 4,61 | 2,67% | 65.359,00 |
| 24.01.2024 | 4,67 | 4,76 | 4,49 | 4,49 | -2,60% | 58.248,00 |
| 23.01.2024 | 4,59 | 4,62 | 4,51 | 4,61 | 2,22% | 69.563,00 |
| 22.01.2024 | 4,27 | 4,51 | 4,27 | 4,51 | 4,88% | 62.730,00 |
| 19.01.2024 | 4,25 | 4,40 | 4,15 | 4,30 | 0,00% | 114.667,00 |
| 18.01.2024 | 4,37 | 4,60 | 4,27 | 4,30 | -2,05% | 134.738,00 |
| 17.01.2024 | 4,54 | 4,56 | 4,36 | 4,39 | -4,15% | 46.432,00 |
| 16.01.2024 | 4,83 | 4,84 | 4,50 | 4,58 | -6,53% | 97.778,00 |
| 12.01.2024 | 4,71 | 4,93 | 4,70 | 4,90 | 5,15% | 97.957,00 |
| 11.01.2024 | 4,72 | 4,73 | 4,58 | 4,66 | -2,10% | 64.732,00 |
| 10.01.2024 | 4,86 | 4,93 | 4,72 | 4,76 | -1,65% | 40.896,00 |
| 09.01.2024 | 4,94 | 4,99 | 4,84 | 4,84 | -2,81% | 33.965,00 |
| 08.01.2024 | 4,89 | 4,99 | 4,80 | 4,98 | 2,47% | 59.996,00 |
| 05.01.2024 | 4,93 | 5,08 | 4,84 | 4,86 | -2,21% | 61.986,00 |
| 04.01.2024 | 4,98 | 5,02 | 4,85 | 4,97 | 0,40% | 72.423,00 |
| 03.01.2024 | 5,39 | 5,39 | 4,92 | 4,95 | -8,16% | 59.854,00 |
| 02.01.2024 | 5,35 | 5,44 | 5,31 | 5,39 | 0,75% | 80.443,00 |
| 29.12.2023 | 5,41 | 5,44 | 5,35 | 5,35 | -1,11% | 85.936,00 |
| 28.12.2023 | 5,43 | 5,56 | 5,40 | 5,41 | -0,18% | 236.832,00 |
| 27.12.2023 | 5,44 | 5,49 | 5,32 | 5,42 | 0,56% | 61.744,00 |
| 26.12.2023 | 5,40 | 5,49 | 5,29 | 5,39 | -0,19% | 86.236,00 |
| 22.12.2023 | 5,29 | 5,50 | 5,15 | 5,40 | 2,27% | 78.062,00 |
| 21.12.2023 | 5,07 | 5,29 | 5,06 | 5,28 | 5,60% | 75.620,00 |
| 20.12.2023 | 4,99 | 5,13 | 4,91 | 5,00 | 2,04% | 125.269,00 |
| 19.12.2023 | 4,95 | 5,16 | 4,86 | 4,90 | 0,00% | 150.761,00 |