22,930$
-0,08%
Echtzeit-Aktienkurs Definium Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Definium Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 22,33 | 24,68 | 22,33 | 23,22 | 1,18% | 334.539,00 |
| 09.06.2026 | 23,20 | 23,73 | 21,70 | 22,95 | -0,27% | 262.930,00 |
| 08.06.2026 | 23,69 | 24,15 | 22,08 | 23,01 | -2,50% | 219.059,00 |
| 05.06.2026 | 24,59 | 25,05 | 22,97 | 23,60 | -4,03% | 390.365,00 |
| 04.06.2026 | 23,69 | 25,15 | 23,53 | 24,59 | 4,11% | 398.980,00 |
| 03.06.2026 | 22,64 | 23,70 | 22,32 | 23,62 | 3,46% | 235.640,00 |
| 02.06.2026 | 24,10 | 24,10 | 22,15 | 22,83 | -5,19% | 167.659,00 |
| 01.06.2026 | 24,16 | 24,72 | 23,73 | 24,08 | -0,50% | 101.729,00 |
| 29.05.2026 | 22,95 | 24,29 | 22,95 | 24,20 | 3,07% | 242.002,00 |
| 28.05.2026 | 23,50 | 23,50 | 22,44 | 23,48 | 0,00% | 191.989,00 |
| 27.05.2026 | 22,93 | 23,77 | 22,82 | 23,48 | 2,56% | 195.478,00 |
| 26.05.2026 | 22,55 | 23,23 | 22,47 | 22,90 | 1,94% | 284.424,00 |
| 22.05.2026 | 22,91 | 23,07 | 22,35 | 22,46 | -0,80% | 134.894,00 |
| 21.05.2026 | 20,94 | 22,68 | 20,76 | 22,64 | 8,48% | 392.306,00 |
| 20.05.2026 | 20,07 | 21,13 | 20,07 | 20,87 | 4,14% | 396.102,00 |
| 19.05.2026 | 20,24 | 20,46 | 19,35 | 20,04 | -2,10% | 234.574,00 |
| 18.05.2026 | 21,44 | 21,76 | 20,28 | 20,47 | -2,43% | 85.898,00 |
| 15.05.2026 | 21,33 | 21,41 | 20,80 | 20,98 | -1,82% | 139.607,00 |
| 14.05.2026 | 22,14 | 22,14 | 21,28 | 21,37 | -2,95% | 111.609,00 |
| 13.05.2026 | 21,18 | 22,45 | 21,05 | 22,02 | 4,06% | 224.670,00 |
| 12.05.2026 | 21,47 | 21,47 | 20,94 | 21,16 | -0,98% | 116.736,00 |
| 11.05.2026 | 22,22 | 22,23 | 21,32 | 21,37 | -3,22% | 75.222,00 |
| 08.05.2026 | 22,90 | 22,91 | 21,42 | 22,08 | -5,03% | 264.871,00 |
| 07.05.2026 | 23,33 | 23,48 | 22,69 | 23,25 | -0,81% | 167.217,00 |
| 06.05.2026 | 22,49 | 23,51 | 22,48 | 23,44 | 4,64% | 154.467,00 |
| 05.05.2026 | 21,91 | 22,58 | 21,74 | 22,40 | 2,99% | 114.341,00 |
| 04.05.2026 | 21,58 | 22,04 | 21,42 | 21,75 | 0,18% | 92.921,00 |
| 01.05.2026 | 21,85 | 22,25 | 21,63 | 21,71 | -0,78% | 305.374,00 |
| 30.04.2026 | 20,78 | 22,08 | 20,46 | 21,88 | 6,75% | 212.213,00 |
| 29.04.2026 | 21,27 | 21,27 | 20,28 | 20,50 | -3,68% | 121.371,00 |
| 28.04.2026 | 20,73 | 21,60 | 20,53 | 21,28 | 1,53% | 89.135,00 |
| 27.04.2026 | 22,62 | 22,85 | 20,78 | 20,96 | -6,68% | 99.018,00 |
| 24.04.2026 | 23,33 | 23,64 | 21,73 | 22,46 | -3,56% | 77.889,00 |
| 23.04.2026 | 22,53 | 23,78 | 22,52 | 23,29 | 0,87% | 207.764,00 |
| 22.04.2026 | 24,16 | 24,20 | 22,63 | 23,09 | -3,11% | 196.207,00 |
| 21.04.2026 | 24,41 | 24,54 | 22,88 | 23,83 | 2,85% | 291.153,00 |
| 20.04.2026 | 25,45 | 26,57 | 22,50 | 23,17 | 2,25% | 292.027,00 |
| 17.04.2026 | 22,74 | 23,00 | 22,01 | 22,66 | 0,80% | 272.028,00 |
| 16.04.2026 | 22,32 | 23,40 | 21,56 | 22,48 | 1,40% | 279.859,00 |
| 15.04.2026 | 22,08 | 22,36 | 21,48 | 22,17 | 0,96% | 194.905,00 |
| 14.04.2026 | 22,50 | 23,03 | 21,76 | 21,96 | -1,30% | 168.936,00 |
| 13.04.2026 | 21,77 | 22,72 | 21,51 | 22,25 | 3,30% | 194.096,00 |
| 10.04.2026 | 21,90 | 22,12 | 21,39 | 21,54 | 0,56% | 189.310,00 |
| 09.04.2026 | 21,00 | 21,57 | 20,45 | 21,42 | 1,85% | 173.935,00 |
| 08.04.2026 | 21,40 | 21,61 | 20,72 | 21,03 | 2,31% | 141.019,00 |
| 07.04.2026 | 20,23 | 20,56 | 19,75 | 20,56 | 0,71% | 164.449,00 |
| 06.04.2026 | 20,62 | 20,70 | 20,04 | 20,41 | -1,35% | 105.918,00 |
| 02.04.2026 | 20,33 | 21,08 | 20,13 | 20,69 | 0,34% | 227.062,00 |
| 01.04.2026 | 19,10 | 20,68 | 19,10 | 20,62 | 8,99% | 315.848,00 |
| 31.03.2026 | 17,76 | 18,98 | 17,70 | 18,92 | 8,30% | 225.496,00 |
| 30.03.2026 | 17,84 | 17,85 | 17,16 | 17,47 | -2,40% | 94.116,00 |
| 27.03.2026 | 18,76 | 18,76 | 17,66 | 17,90 | -5,42% | 171.726,00 |
| 26.03.2026 | 18,22 | 19,39 | 18,17 | 18,93 | 2,41% | 167.653,00 |
| 25.03.2026 | 18,12 | 19,07 | 17,96 | 18,48 | 3,88% | 217.513,00 |
| 24.03.2026 | 18,18 | 18,19 | 17,25 | 17,79 | -1,98% | 113.052,00 |
| 23.03.2026 | 18,65 | 18,91 | 17,94 | 18,15 | -1,25% | 55.979,00 |
| 20.03.2026 | 18,60 | 19,65 | 18,00 | 18,38 | -1,45% | 168.303,00 |
| 19.03.2026 | 18,00 | 18,81 | 17,44 | 18,65 | 5,67% | 169.860,00 |
| 18.03.2026 | 18,10 | 18,10 | 17,27 | 17,65 | 17,51% | 164.318,00 |
| 14.01.2026 | 14,86 | 15,16 | 14,31 | 15,02 | 1,01% | 2.061.920,00 |
| 13.01.2026 | 13,92 | 15,20 | 13,83 | 14,87 | 7,13% | 3.222.716,00 |
| 12.01.2026 | 13,80 | 13,91 | 12,88 | 13,88 | 0,29% | 2.104.441,00 |
| 09.01.2026 | 14,70 | 14,79 | 13,81 | 13,84 | -5,85% | 2.058.185,00 |
| 08.01.2026 | 13,98 | 15,29 | 13,63 | 14,70 | 4,78% | 3.522.087,00 |
| 07.01.2026 | 13,67 | 14,16 | 13,52 | 14,03 | 3,85% | 1.916.512,00 |
| 06.01.2026 | 13,70 | 14,19 | 13,06 | 13,51 | -0,52% | 2.409.354,00 |
| 05.01.2026 | 14,26 | 14,81 | 13,32 | 13,58 | -0,44% | 3.077.653,00 |
| 02.01.2026 | 13,50 | 13,67 | 13,24 | 13,64 | 1,87% | 1.663.832,00 |
| 31.12.2025 | 12,92 | 13,51 | 12,92 | 13,39 | 3,40% | 1.109.888,00 |
| 30.12.2025 | 13,46 | 13,47 | 12,85 | 12,95 | -3,79% | 1.266.317,00 |
| 29.12.2025 | 13,10 | 13,54 | 13,01 | 13,46 | 3,06% | 1.139.310,00 |
| 26.12.2025 | 13,36 | 13,37 | 12,70 | 13,06 | -2,76% | 1.488.339,00 |
| 24.12.2025 | 14,23 | 14,23 | 13,25 | 13,43 | -4,21% | 1.427.261,00 |
| 23.12.2025 | 13,65 | 14,28 | 13,48 | 14,02 | 5,41% | 3.176.093,00 |
| 22.12.2025 | 12,75 | 13,61 | 12,64 | 13,30 | 4,72% | 2.177.075,00 |
| 19.12.2025 | 12,57 | 12,88 | 12,43 | 12,70 | 1,28% | 7.129.147,00 |
| 18.12.2025 | 12,35 | 13,15 | 12,34 | 12,54 | 3,38% | 2.875.032,00 |
| 17.12.2025 | 12,26 | 12,72 | 12,08 | 12,13 | -1,06% | 1.514.092,00 |
| 16.12.2025 | 12,00 | 12,53 | 12,00 | 12,26 | 1,49% | 1.908.714,00 |
| 15.12.2025 | 12,59 | 12,77 | 12,02 | 12,08 | -3,75% | 1.056.670,00 |
| 12.12.2025 | 12,94 | 13,02 | 12,29 | 12,55 | -0,32% | 1.176.595,00 |
| 11.12.2025 | 12,44 | 12,99 | 12,40 | 12,59 | 1,70% | 1.391.625,00 |
| 10.12.2025 | 12,48 | 12,65 | 12,19 | 12,38 | -0,96% | 1.806.510,00 |
| 09.12.2025 | 12,97 | 13,25 | 12,36 | 12,50 | -3,85% | 1.419.174,00 |
| 08.12.2025 | 12,45 | 13,45 | 12,42 | 13,00 | 5,26% | 3.946.755,00 |
| 05.12.2025 | 12,46 | 12,68 | 12,01 | 12,35 | -0,64% | 1.405.037,00 |
| 04.12.2025 | 11,91 | 12,55 | 11,80 | 12,43 | 4,10% | 1.200.072,00 |
| 03.12.2025 | 12,19 | 12,48 | 11,92 | 11,94 | -1,00% | 1.319.127,00 |
| 02.12.2025 | 12,30 | 12,76 | 12,04 | 12,06 | -1,63% | 1.354.237,00 |
| 01.12.2025 | 12,42 | 12,59 | 12,19 | 12,26 | -3,08% | 1.046.351,00 |
| 28.11.2025 | 12,20 | 12,80 | 12,19 | 12,65 | 4,55% | 928.028,00 |
| 26.11.2025 | 11,92 | 12,35 | 11,69 | 12,10 | 1,85% | 1.147.136,00 |
| 25.11.2025 | 11,80 | 12,08 | 11,64 | 11,88 | 1,11% | 1.397.726,00 |
| 24.11.2025 | 10,69 | 11,87 | 10,53 | 11,75 | 10,02% | 2.134.101,00 |
| 21.11.2025 | 10,87 | 11,11 | 10,46 | 10,68 | -1,84% | 1.729.366,00 |
| 20.11.2025 | 11,20 | 11,82 | 10,86 | 10,88 | -0,46% | 1.425.301,00 |
| 19.11.2025 | 11,36 | 11,46 | 10,92 | 10,93 | -4,21% | 1.244.815,00 |
| 18.11.2025 | 11,15 | 11,60 | 10,82 | 11,41 | 0,62% | 1.131.467,00 |
| 17.11.2025 | 11,22 | 11,57 | 11,15 | 11,34 | -0,09% | 871.391,00 |
| 14.11.2025 | 11,23 | 11,87 | 11,08 | 11,35 | -2,41% | 2.051.052,00 |