Harrow, Inc. HROW
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$30,77-0,03 (-0,10 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30,35 | -1,44 % | $30,55 | $30,89 | $30,27 | 197,19K |
| 2026-09-30 | $30,80 | -1,91 % | $31,62 | $31,86 | $30,76 | 514,40K |
| 2026-09-29 | $31,40 | -0,63 % | $31,60 | $31,82 | $31,09 | 396,50K |
| 2026-09-28 | $31,60 | -4,45 % | $32,61 | $32,88 | $30,19 | 851,80K |
| 2026-09-25 | $33,07 | -0,09 % | $33,00 | $33,28 | $32,58 | 373,00K |
| 2026-09-24 | $33,10 | -1,49 % | $33,49 | $33,50 | $32,50 | 397,80K |
| 2026-09-23 | $33,60 | -2,47 % | $34,23 | $34,50 | $33,41 | 348,00K |
| 2026-09-22 | $34,45 | +1,56 % | $34,00 | $34,87 | $33,68 | 428,20K |
| 2026-09-21 | $33,92 | +2,54 % | $33,21 | $34,31 | $32,64 | 611,40K |
| 2026-09-18 | $33,08 | -0,15 % | $32,93 | $33,34 | $31,90 | 1,74M |
| 2026-09-17 | $33,13 | -3,16 % | $34,60 | $34,69 | $32,67 | 875,00K |
| 2026-09-16 | $34,21 | +1,09 % | $33,85 | $34,44 | $33,50 | 461,00K |
| 2026-09-15 | $33,84 | -0,68 % | $33,90 | $34,18 | $33,00 | 542,70K |
| 2026-09-14 | $34,07 | -1,19 % | $34,47 | $35,33 | $33,88 | 524,00K |
| 2026-09-11 | $34,48 | -5,74 % | $37,16 | $37,19 | $34,19 | 987,60K |
| 2026-09-10 | $36,58 | -2,58 % | $37,23 | $37,23 | $36,37 | 371,10K |
| 2026-09-09 | $37,55 | -0,79 % | $37,92 | $38,00 | $37,40 | 354,70K |
| 2026-09-08 | $37,85 | -1,79 % | $37,83 | $38,53 | $36,98 | 531,90K |
| 2026-09-04 | $38,54 | +0,73 % | $37,96 | $38,67 | $37,73 | 229,00K |
| 2026-09-03 | $38,26 | -2,02 % | $39,12 | $39,33 | $38,04 | 449,80K |
| 2026-09-02 | $39,05 | +5,63 % | $36,97 | $39,26 | $36,97 | 470,20K |
| 2026-09-01 | $36,97 | +0,16 % | $36,79 | $37,49 | $36,62 | 359,60K |
| 2026-08-31 | $36,91 | -0,97 % | $37,22 | $37,45 | $36,25 | 390,20K |
| 2026-08-28 | $37,27 | -3,30 % | $38,50 | $38,80 | $37,07 | 401,10K |
| 2026-08-27 | $38,54 | -2,01 % | $39,01 | $39,40 | $38,15 | 442,50K |
| 2026-08-26 | $39,33 | -4,84 % | $41,09 | $41,40 | $38,95 | 567,00K |
| 2026-08-25 | $41,33 | +3,84 % | $39,94 | $42,49 | $39,79 | 472,40K |
| 2026-08-24 | $39,80 | -2,81 % | $40,31 | $40,38 | $38,80 | 419,00K |
| 2026-08-21 | $40,95 | -2,64 % | $42,50 | $42,70 | $40,81 | 466,50K |
| 2026-08-20 | $42,06 | +1,01 % | $41,64 | $42,71 | $41,24 | 450,10K |
| 2026-08-19 | $41,64 | +5,36 % | $39,95 | $42,30 | $39,67 | 651,70K |
| 2026-08-18 | $39,52 | +0,10 % | $39,26 | $40,14 | $38,21 | 920,40K |
| 2026-08-17 | $39,48 | -1,37 % | $39,21 | $40,32 | $39,05 | 323,10K |
| 2026-08-14 | $40,03 | +2,98 % | $39,21 | $41,24 | $38,87 | 513,30K |
| 2026-08-13 | $38,87 | -1,24 % | $39,58 | $40,90 | $38,27 | 516,50K |
| 2026-08-12 | $39,36 | -0,15 % | $40,25 | $40,96 | $39,02 | 805,00K |
| 2026-08-11 | $39,42 | -3,14 % | $39,00 | $43,00 | $37,70 | 1,91M |
| 2026-08-10 | $40,70 | +0,64 % | $40,47 | $41,08 | $39,64 | 803,90K |
| 2026-08-07 | $40,44 | +1,30 % | $39,97 | $41,12 | $39,85 | 322,80K |
| 2026-08-06 | $39,92 | +1,29 % | $40,15 | $40,65 | $39,25 | 333,20K |
| 2026-08-05 | $39,41 | -1,05 % | $39,89 | $40,60 | $39,22 | 301,70K |
| 2026-08-04 | $39,83 | +1,89 % | $39,15 | $39,98 | $39,11 | 368,30K |
| 2026-08-03 | $39,09 | +0,83 % | $38,51 | $39,14 | $38,00 | 400,30K |
| 2026-07-31 | $38,77 | -0,44 % | $38,86 | $39,01 | $37,18 | 261,60K |
| 2026-07-30 | $38,94 | +0,67 % | $38,68 | $39,64 | $38,49 | 291,00K |
| 2026-07-29 | $38,68 | -1,63 % | $38,84 | $39,72 | $38,38 | 362,50K |
| 2026-07-28 | $39,32 | +4,97 % | $37,46 | $39,38 | $36,25 | 569,60K |
| 2026-07-27 | $37,46 | -2,57 % | $39,16 | $39,93 | $37,36 | 516,60K |
| 2026-07-24 | $38,45 | -8,19 % | $42,30 | $42,30 | $38,11 | 888,60K |
| 2026-07-23 | $41,88 | -2,22 % | $42,27 | $42,80 | $41,50 | 366,20K |
| 2026-07-22 | $42,83 | -2,01 % | $43,99 | $44,01 | $42,62 | 382,80K |
| 2026-07-21 | $43,71 | -1,66 % | $44,05 | $45,36 | $43,09 | 759,70K |
| 2026-07-20 | $44,45 | -4,72 % | $46,79 | $47,14 | $44,42 | 836,70K |
| 2026-07-17 | $46,65 | +3,94 % | $44,43 | $47,50 | $44,04 | 827,70K |
| 2026-07-16 | $44,88 | +4,54 % | $42,84 | $46,42 | $42,75 | 934,40K |
| 2026-07-15 | $42,93 | +3,77 % | $42,19 | $43,20 | $40,85 | 501,10K |
| 2026-07-14 | $41,37 | -1,05 % | $41,88 | $42,16 | $41,11 | 309,10K |
| 2026-07-13 | $41,81 | -1,58 % | $41,96 | $42,44 | $41,40 | 288,90K |
| 2026-07-10 | $42,48 | -1,05 % | $42,65 | $42,76 | $41,25 | 411,40K |
| 2026-07-09 | $42,93 | -4,75 % | $44,87 | $45,25 | $42,87 | 540,00K |
| 2026-07-08 | $45,07 | -2,34 % | $45,59 | $45,99 | $44,00 | 534,00K |
| 2026-07-07 | $46,15 | +2,72 % | $45,13 | $46,62 | $43,51 | 802,50K |
| 2026-07-06 | $44,93 | +5,12 % | $43,15 | $45,35 | $42,59 | 949,40K |
| 2026-07-02 | $42,74 | -0,60 % | $43,28 | $45,01 | $42,00 | 492,50K |
| 2026-07-01 | $43,00 | +1,25 % | $43,38 | $43,97 | $42,51 | 634,80K |
| 2026-06-30 | $42,47 | +3,21 % | $41,84 | $43,47 | $41,40 | 1,07M |
| 2026-06-29 | $41,15 | -2,19 % | $42,62 | $42,89 | $40,80 | 483,00K |
| 2026-06-26 | $42,07 | +1,37 % | $41,30 | $42,28 | $40,50 | 1,52M |
| 2026-06-25 | $41,50 | -2,76 % | $42,96 | $43,12 | $41,25 | 678,10K |
| 2026-06-24 | $42,68 | -0,23 % | $43,00 | $44,13 | $42,44 | 793,70K |
| 2026-06-23 | $42,78 | +0,87 % | $42,16 | $43,58 | $41,89 | 1,30M |
| 2026-06-22 | $42,41 | -1,07 % | $43,11 | $44,50 | $42,30 | 831,00K |
| 2026-06-18 | $42,87 | +2,22 % | $42,63 | $42,98 | $41,25 | 1,07M |
| 2026-06-17 | $41,94 | +9,22 % | $38,72 | $42,47 | $38,52 | 1,23M |
| 2026-06-16 | $38,40 | -1,36 % | $39,37 | $39,52 | $38,09 | 374,90K |
| 2026-06-15 | $38,93 | +3,43 % | $38,14 | $39,76 | $37,86 | 608,70K |
| 2026-06-12 | $37,64 | -0,03 % | $38,20 | $39,91 | $37,46 | 740,80K |
| 2026-06-11 | $37,65 | +4,87 % | $35,95 | $38,21 | $35,50 | 872,70K |
| 2026-06-10 | $35,90 | +7,29 % | $33,52 | $37,64 | $33,09 | 1,28M |
| 2026-06-09 | $33,46 | +1,09 % | $33,60 | $34,43 | $33,23 | 891,30K |
| 2026-06-08 | $33,10 | -0,27 % | $33,23 | $33,80 | $32,78 | 761,70K |
| 2026-06-05 | $33,19 | -4,32 % | $34,59 | $34,90 | $33,10 | 649,50K |
| 2026-06-04 | $34,69 | +4,11 % | $33,57 | $35,15 | $33,56 | 546,50K |
| 2026-06-03 | $33,32 | +1,40 % | $33,03 | $34,10 | $32,45 | 805,80K |
| 2026-06-02 | $32,86 | -3,66 % | $33,96 | $34,65 | $32,74 | 587,90K |
| 2026-06-01 | $34,11 | -3,12 % | $35,15 | $35,53 | $34,06 | 525,20K |
| 2026-05-29 | $35,21 | -0,51 % | $35,20 | $35,87 | $34,45 | 954,30K |
| 2026-05-28 | $35,39 | +2,79 % | $33,85 | $36,00 | $33,66 | 583,80K |
| 2026-05-27 | $34,43 | +0,76 % | $34,52 | $34,96 | $33,54 | 766,40K |
| 2026-05-26 | $34,17 | +3,55 % | $33,11 | $34,25 | $32,70 | 992,50K |