Harvard Bioscience, Inc. HBIO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,34+0,21 (+2,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8,34 | +2,58 % | $8,08 | $8,42 | $8,03 | 15,50K |
| 2026-10-01 | $8,13 | +2,65 % | $7,90 | $8,13 | $7,85 | 45,70K |
| 2026-09-30 | $7,92 | -0,50 % | $7,94 | $7,97 | $7,85 | 15,10K |
| 2026-09-29 | $7,96 | -0,25 % | $8,00 | $8,07 | $7,88 | 26,60K |
| 2026-09-28 | $7,98 | +0,25 % | $7,96 | $8,07 | $7,92 | 32,30K |
| 2026-09-25 | $7,96 | -0,75 % | $8,02 | $8,05 | $7,92 | 5,00K |
| 2026-09-24 | $8,02 | -0,37 % | $8,02 | $8,13 | $7,96 | 15,60K |
| 2026-09-23 | $8,05 | +1,64 % | $7,90 | $8,09 | $7,90 | 23,20K |
| 2026-09-22 | $7,92 | -1,00 % | $8,02 | $8,09 | $7,91 | 11,60K |
| 2026-09-21 | $8,00 | +0,63 % | $8,03 | $8,10 | $7,90 | 20,00K |
| 2026-09-18 | $7,95 | -1,00 % | $8,00 | $8,19 | $7,95 | 19,20K |
| 2026-09-17 | $8,03 | +0,75 % | $7,97 | $8,19 | $7,97 | 12,10K |
| 2026-09-16 | $7,97 | -0,38 % | $7,99 | $8,09 | $7,95 | 9,10K |
| 2026-09-15 | $8,00 | -1,11 % | $8,07 | $8,08 | $7,96 | 10,90K |
| 2026-09-14 | $8,09 | +0,75 % | $8,00 | $8,10 | $7,96 | 39,30K |
| 2026-09-11 | $8,03 | -1,47 % | $8,18 | $8,18 | $8,02 | 8,30K |
| 2026-09-10 | $8,15 | +2,52 % | $7,95 | $8,15 | $7,87 | 15,60K |
| 2026-09-09 | $7,95 | 0,00 % | $7,94 | $8,04 | $7,91 | 9,10K |
| 2026-09-08 | $7,95 | -0,87 % | $7,90 | $8,15 | $7,85 | 12,30K |
| 2026-09-04 | $8,02 | +0,25 % | $8,00 | $8,28 | $7,91 | 9,90K |
| 2026-09-03 | $8,00 | -2,44 % | $8,37 | $8,37 | $7,85 | 24,50K |
| 2026-09-02 | $8,20 | +1,99 % | $8,05 | $8,40 | $7,85 | 36,40K |
| 2026-09-01 | $8,04 | -0,86 % | $8,13 | $8,26 | $8,00 | 20,90K |
| 2026-08-31 | $8,11 | +2,27 % | $7,92 | $8,12 | $7,90 | 32,30K |
| 2026-08-28 | $7,93 | +0,38 % | $8,00 | $8,00 | $7,91 | 20,60K |
| 2026-08-27 | $7,90 | +3,27 % | $7,67 | $7,90 | $7,67 | 26,60K |
| 2026-08-26 | $7,65 | +0,92 % | $7,42 | $7,66 | $7,42 | 10,50K |
| 2026-08-25 | $7,58 | +0,40 % | $7,36 | $7,58 | $7,36 | 6,10K |
| 2026-08-24 | $7,55 | +0,94 % | $7,45 | $7,58 | $7,37 | 11,30K |
| 2026-08-21 | $7,48 | -0,93 % | $7,64 | $7,64 | $7,37 | 10,70K |
| 2026-08-20 | $7,55 | +6,64 % | $6,94 | $7,63 | $6,94 | 52,30K |
| 2026-08-19 | $7,08 | +1,58 % | $7,12 | $7,12 | $6,99 | 10,40K |
| 2026-08-18 | $6,97 | +7,23 % | $6,45 | $7,23 | $6,45 | 51,10K |
| 2026-08-17 | $6,50 | -2,40 % | $6,56 | $6,70 | $6,46 | 13,30K |
| 2026-08-14 | $6,66 | -0,15 % | $6,61 | $6,70 | $6,51 | 15,40K |
| 2026-08-13 | $6,67 | +8,10 % | $6,12 | $6,70 | $6,08 | 51,80K |
| 2026-08-12 | $6,17 | +0,65 % | $6,23 | $6,32 | $6,16 | 21,50K |
| 2026-08-11 | $6,13 | -4,07 % | $6,40 | $6,50 | $6,05 | 32,50K |
| 2026-08-10 | $6,39 | -1,24 % | $6,35 | $6,68 | $6,21 | 38,80K |
| 2026-08-07 | $6,47 | +4,52 % | $6,15 | $6,49 | $6,15 | 14,00K |
| 2026-08-06 | $6,19 | -2,83 % | $6,35 | $6,43 | $6,02 | 15,40K |
| 2026-08-05 | $6,37 | +0,95 % | $6,26 | $6,43 | $6,26 | 14,10K |
| 2026-08-04 | $6,31 | 0,00 % | $6,42 | $6,42 | $6,20 | 7,30K |
| 2026-08-03 | $6,31 | +3,44 % | $6,02 | $6,37 | $6,01 | 13,60K |
| 2026-07-31 | $6,10 | +0,16 % | $6,00 | $6,22 | $6,00 | 21,80K |
| 2026-07-30 | $6,09 | -0,49 % | $6,04 | $6,09 | $5,98 | 6,80K |
| 2026-07-29 | $6,12 | +3,38 % | $6,00 | $6,12 | $5,91 | 5,10K |
| 2026-07-28 | $5,92 | -1,17 % | $5,95 | $6,24 | $5,92 | 9,00K |
| 2026-07-27 | $5,99 | -0,17 % | $6,03 | $6,24 | $5,95 | 7,90K |
| 2026-07-24 | $6,00 | -3,07 % | $6,20 | $6,20 | $6,00 | 6,00K |
| 2026-07-23 | $6,19 | +0,98 % | $6,06 | $6,23 | $6,06 | 5,40K |
| 2026-07-22 | $6,13 | +1,49 % | $6,04 | $6,13 | $6,01 | 13,40K |
| 2026-07-21 | $6,04 | -1,15 % | $6,10 | $6,28 | $6,04 | 9,00K |
| 2026-07-20 | $6,11 | -1,93 % | $6,21 | $6,23 | $6,00 | 29,80K |
| 2026-07-17 | $6,23 | +4,71 % | $5,95 | $6,32 | $5,95 | 14,40K |
| 2026-07-16 | $5,95 | -1,33 % | $6,16 | $6,16 | $5,95 | 11,80K |
| 2026-07-15 | $6,03 | +1,69 % | $5,90 | $6,19 | $5,90 | 7,90K |
| 2026-07-14 | $5,93 | -3,10 % | $6,10 | $6,11 | $5,90 | 17,80K |
| 2026-07-13 | $6,12 | -0,33 % | $6,11 | $6,36 | $6,10 | 9,40K |
| 2026-07-10 | $6,14 | -1,44 % | $6,27 | $6,36 | $6,11 | 7,60K |
| 2026-07-09 | $6,23 | -0,80 % | $6,38 | $6,57 | $6,12 | 11,30K |
| 2026-07-08 | $6,28 | -5,28 % | $6,49 | $6,52 | $6,28 | 7,40K |
| 2026-07-07 | $6,63 | +4,41 % | $6,29 | $6,72 | $6,29 | 21,80K |
| 2026-07-06 | $6,35 | +3,25 % | $6,07 | $6,40 | $6,07 | 16,60K |
| 2026-07-02 | $6,15 | +1,65 % | $6,19 | $6,24 | $5,94 | 9,60K |
| 2026-07-01 | $6,05 | -1,63 % | $6,15 | $6,28 | $5,99 | 20,40K |
| 2026-06-30 | $6,15 | +0,33 % | $6,04 | $6,20 | $5,97 | 23,40K |
| 2026-06-29 | $6,13 | +1,49 % | $5,99 | $6,28 | $5,91 | 11,30K |
| 2026-06-26 | $6,04 | +1,34 % | $5,96 | $6,10 | $5,96 | 7,90K |
| 2026-06-25 | $5,96 | -1,97 % | $6,08 | $6,16 | $5,95 | 6,20K |
| 2026-06-24 | $6,08 | +1,16 % | $5,97 | $6,18 | $5,95 | 18,80K |
| 2026-06-23 | $6,01 | -0,83 % | $5,91 | $6,10 | $5,82 | 9,00K |
| 2026-06-22 | $6,06 | +3,24 % | $5,92 | $6,17 | $5,87 | 17,90K |
| 2026-06-18 | $5,87 | -2,17 % | $6,00 | $6,00 | $5,85 | 21,00K |
| 2026-06-17 | $6,00 | +0,84 % | $5,86 | $6,11 | $5,77 | 8,50K |
| 2026-06-16 | $5,95 | -0,67 % | $5,97 | $6,04 | $5,78 | 48,40K |
| 2026-06-15 | $5,99 | -1,48 % | $6,19 | $6,45 | $5,92 | 28,50K |
| 2026-06-12 | $6,08 | -8,43 % | $6,57 | $6,69 | $6,01 | 30,50K |
| 2026-06-11 | $6,64 | +7,10 % | $6,29 | $6,69 | $6,15 | 35,40K |
| 2026-06-10 | $6,20 | +2,65 % | $6,03 | $6,37 | $6,01 | 11,70K |
| 2026-06-09 | $6,04 | +0,50 % | $6,09 | $6,20 | $5,89 | 16,60K |
| 2026-06-08 | $6,01 | -3,06 % | $6,31 | $6,49 | $6,01 | 10,60K |
| 2026-06-05 | $6,20 | -4,32 % | $6,43 | $6,43 | $6,01 | 8,90K |
| 2026-06-04 | $6,48 | -0,31 % | $6,49 | $6,55 | $6,21 | 14,80K |
| 2026-06-03 | $6,50 | +0,62 % | $6,51 | $6,60 | $5,87 | 28,60K |
| 2026-06-02 | $6,46 | +0,94 % | $6,33 | $6,69 | $6,31 | 29,00K |
| 2026-06-01 | $6,40 | +8,84 % | $5,76 | $6,56 | $5,76 | 75,00K |
| 2026-05-29 | $5,88 | -1,18 % | $5,97 | $6,02 | $5,82 | 12,00K |
| 2026-05-28 | $5,95 | +2,94 % | $5,73 | $6,10 | $5,71 | 40,60K |
| 2026-05-27 | $5,78 | +1,76 % | $5,75 | $5,97 | $5,66 | 21,40K |