33,280$
9,62%
Echtzeit-Aktienkurs Definium Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Definium Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 31,23 | 33,42 | 30,91 | 33,27 | 9,58% | 1.278.437,00 |
| 05.11.2026 | 32,26 | 32,33 | 30,17 | 30,36 | -7,16% | 1.915.661,00 |
| 04.11.2026 | 33,48 | 33,87 | 31,70 | 32,70 | -2,13% | 1.413.598,00 |
| 03.11.2026 | 32,99 | 34,62 | 32,73 | 33,41 | 2,89% | 1.724.241,00 |
| 02.11.2026 | 36,51 | 36,84 | 31,61 | 32,47 | -10,62% | 3.646.201,00 |
| 30.10.2026 | 37,24 | 37,95 | 35,87 | 36,33 | -4,29% | 1.076.583,00 |
| 29.10.2026 | 38,32 | 39,14 | 37,79 | 37,96 | -0,37% | 1.419.618,00 |
| 28.10.2026 | 36,87 | 38,43 | 36,76 | 38,10 | 2,75% | 1.678.215,00 |
| 27.10.2026 | 35,42 | 37,61 | 35,18 | 37,08 | 3,92% | 1.282.373,00 |
| 26.10.2026 | 35,60 | 36,35 | 34,74 | 35,68 | 0,03% | 1.054.043,00 |
| 23.10.2026 | 35,78 | 36,12 | 35,09 | 35,67 | -0,92% | 1.754.534,00 |
| 22.10.2026 | 35,28 | 36,23 | 35,09 | 36,00 | 1,44% | 2.092.960,00 |
| 21.10.2026 | 35,46 | 36,34 | 35,04 | 35,49 | 1,14% | 2.906.445,00 |
| 20.10.2026 | 32,99 | 35,58 | 32,78 | 35,09 | 6,43% | 1.746.265,00 |
| 19.10.2026 | 32,28 | 33,30 | 32,23 | 32,97 | 2,71% | 1.736.359,00 |
| 16.10.2026 | 34,07 | 34,15 | 32,02 | 32,10 | -6,17% | 1.935.259,00 |
| 15.10.2026 | 34,21 | 34,26 | 34,21 | 34,21 | -0,09% | 34,00 |
| 14.10.2026 | 34,20 | 34,91 | 33,65 | 34,24 | -0,41% | 1.762.182,00 |
| 13.10.2026 | 34,83 | 34,95 | 34,03 | 34,38 | -2,33% | 2.000.416,00 |
| 12.10.2026 | 36,27 | 36,30 | 34,95 | 35,20 | -4,61% | 1.909.077,00 |
| 09.10.2026 | 34,85 | 38,04 | 34,57 | 36,90 | 7,96% | 2.773.828,00 |
| 08.10.2026 | 34,62 | 34,88 | 32,84 | 34,18 | -2,59% | 2.104.433,00 |
| 07.10.2026 | 35,34 | 36,39 | 34,92 | 35,09 | -1,49% | 1.967.115,00 |
| 06.10.2026 | 36,55 | 36,55 | 34,38 | 35,62 | -1,68% | 2.481.379,00 |
| 05.10.2026 | 37,50 | 37,75 | 35,90 | 36,23 | -3,13% | 2.602.203,00 |
| 02.10.2026 | 37,70 | 38,14 | 36,86 | 37,40 | -0,53% | 1.598.751,00 |
| 01.10.2026 | 37,94 | 38,95 | 37,29 | 37,60 | -1,21% | 2.121.144,00 |
| 30.09.2026 | 38,42 | 38,80 | 37,32 | 38,06 | -0,39% | 2.380.950,00 |
| 29.09.2026 | 38,33 | 38,70 | 37,44 | 38,21 | -0,52% | 1.967.269,00 |
| 28.09.2026 | 35,93 | 39,10 | 35,51 | 38,41 | 6,19% | 2.994.467,00 |
| 25.09.2026 | 37,00 | 37,00 | 36,14 | 36,17 | -1,52% | 2.682.911,00 |
| 24.09.2026 | 37,49 | 37,60 | 35,89 | 36,73 | -2,44% | 2.308.995,00 |
| 23.09.2026 | 40,03 | 40,04 | 37,17 | 37,65 | -6,62% | 2.712.783,00 |
| 22.09.2026 | 39,42 | 40,39 | 38,70 | 40,32 | 2,65% | 1.753.534,00 |
| 21.09.2026 | 39,00 | 39,54 | 37,97 | 39,28 | 1,21% | 2.038.015,00 |
| 18.09.2026 | 38,67 | 39,04 | 38,10 | 38,81 | 0,34% | 3.215.201,00 |
| 17.09.2026 | 38,86 | 39,78 | 38,02 | 38,68 | 2,19% | 1.729.902,00 |
| 16.09.2026 | 36,99 | 38,92 | 36,70 | 37,85 | 2,80% | 2.069.956,00 |
| 15.09.2026 | 40,45 | 40,45 | 36,78 | 36,82 | -8,52% | 4.526.877,00 |
| 14.09.2026 | 43,53 | 43,77 | 39,50 | 40,25 | 3,50% | 7.287.113,00 |
| 11.09.2026 | 37,73 | 39,37 | 37,73 | 38,89 | 3,07% | 1.754.315,00 |
| 10.09.2026 | 37,65 | 38,19 | 37,17 | 37,73 | -0,68% | 1.404.453,00 |
| 09.09.2026 | 37,82 | 38,93 | 37,68 | 37,99 | -0,63% | 1.285.383,00 |
| 08.09.2026 | 38,00 | 39,26 | 37,70 | 38,23 | 0,37% | 1.494.413,00 |
| 04.09.2026 | 37,94 | 38,54 | 37,38 | 38,09 | 0,24% | 1.128.929,00 |
| 03.09.2026 | 38,94 | 39,00 | 37,32 | 38,00 | -2,31% | 1.529.868,00 |
| 02.09.2026 | 38,50 | 40,07 | 38,10 | 38,90 | 1,04% | 1.429.217,00 |
| 01.09.2026 | 39,38 | 40,00 | 38,15 | 38,50 | -3,07% | 1.572.875,00 |
| 31.08.2026 | 40,61 | 41,35 | 39,16 | 39,72 | -3,07% | 2.692.609,00 |
| 28.08.2026 | 43,18 | 43,38 | 40,85 | 40,98 | -6,48% | 1.803.237,00 |
| 27.08.2026 | 44,18 | 44,97 | 43,33 | 43,82 | 0,11% | 1.417.292,00 |
| 26.08.2026 | 44,87 | 45,04 | 43,35 | 43,77 | -2,32% | 1.599.312,00 |
| 25.08.2026 | 43,97 | 45,31 | 43,62 | 44,81 | 3,56% | 1.271.071,00 |
| 24.08.2026 | 44,46 | 44,46 | 41,25 | 43,27 | -3,65% | 1.727.347,00 |
| 21.08.2026 | 45,89 | 46,57 | 44,81 | 44,91 | -1,08% | 1.355.409,00 |
| 20.08.2026 | 45,11 | 45,59 | 44,20 | 45,40 | -0,92% | 1.661.766,00 |
| 19.08.2026 | 47,00 | 47,29 | 44,59 | 45,82 | -0,78% | 1.747.954,00 |
| 18.08.2026 | 45,34 | 46,37 | 44,19 | 46,18 | 2,03% | 2.009.160,00 |
| 17.08.2026 | 42,20 | 45,32 | 42,04 | 45,26 | 6,17% | 2.278.215,00 |
| 14.08.2026 | 43,00 | 43,74 | 42,01 | 42,63 | -2,89% | 1.709.475,00 |
| 13.08.2026 | 44,00 | 45,11 | 42,91 | 43,90 | 2,59% | 2.664.396,00 |
| 12.08.2026 | 47,51 | 47,55 | 42,43 | 42,79 | 4,60% | 7.635.640,00 |
| 11.08.2026 | 45,47 | 45,60 | 40,62 | 40,91 | -9,39% | 3.362.229,00 |
| 10.08.2026 | 45,85 | 45,96 | 43,51 | 45,15 | -2,15% | 2.311.081,00 |
| 07.08.2026 | 46,47 | 49,66 | 44,34 | 46,14 | 0,26% | 276.964,00 |
| 06.08.2026 | 44,40 | 46,08 | 44,30 | 46,02 | 3,74% | 262.395,00 |
| 05.08.2026 | 42,47 | 44,53 | 42,09 | 44,36 | 4,75% | 153.398,00 |
| 04.08.2026 | 41,79 | 43,07 | 41,79 | 42,35 | 1,39% | 255.667,00 |
| 03.08.2026 | 43,53 | 43,53 | 41,51 | 41,77 | -3,93% | 147.635,00 |
| 31.07.2026 | 44,98 | 44,98 | 42,96 | 43,48 | -2,25% | 178.425,00 |
| 30.07.2026 | 42,18 | 44,68 | 42,18 | 44,48 | 5,58% | 368.277,00 |
| 29.07.2026 | 41,46 | 42,87 | 41,16 | 42,13 | 0,50% | 259.554,00 |
| 28.07.2026 | 42,38 | 42,41 | 40,34 | 41,92 | -1,57% | 175.105,00 |
| 27.07.2026 | 43,46 | 45,30 | 41,90 | 42,59 | -1,18% | 119.325,00 |
| 24.07.2026 | 44,00 | 44,28 | 42,75 | 43,10 | 0,47% | 131.291,00 |
| 23.07.2026 | 43,61 | 44,18 | 42,77 | 42,90 | -1,81% | 125.579,00 |
| 22.07.2026 | 44,75 | 44,75 | 43,53 | 43,69 | -3,13% | 171.857,00 |
| 21.07.2026 | 42,53 | 45,17 | 41,69 | 45,10 | 5,40% | 109.137,00 |
| 20.07.2026 | 44,69 | 44,95 | 42,77 | 42,79 | -3,42% | 91.339,00 |
| 17.07.2026 | 44,05 | 44,99 | 43,46 | 44,31 | 0,65% | 156.591,00 |
| 16.07.2026 | 47,54 | 48,84 | 43,01 | 44,02 | -3,49% | 368.838,00 |
| 15.07.2026 | 45,61 | 46,63 | 44,56 | 45,61 | -0,78% | 150.950,00 |
| 14.07.2026 | 43,95 | 46,43 | 43,06 | 45,97 | 5,34% | 142.470,00 |
| 13.07.2026 | 46,99 | 47,00 | 43,40 | 43,64 | -7,21% | 133.509,00 |
| 10.07.2026 | 47,98 | 48,24 | 44,62 | 47,03 | -2,87% | 312.836,00 |
| 09.07.2026 | 45,52 | 48,47 | 44,73 | 48,42 | 6,65% | 350.122,00 |
| 08.07.2026 | 44,16 | 46,65 | 44,06 | 45,40 | 2,11% | 212.087,00 |
| 07.07.2026 | 44,41 | 45,30 | 42,51 | 44,46 | 0,23% | 246.117,00 |
| 06.07.2026 | 43,90 | 44,65 | 43,30 | 44,36 | 0,34% | 151.677,00 |
| 02.07.2026 | 43,20 | 44,47 | 42,41 | 44,21 | 1,80% | 272.664,00 |
| 01.07.2026 | 47,20 | 47,20 | 43,33 | 43,43 | -7,65% | 289.072,00 |
| 30.06.2026 | 46,33 | 49,17 | 46,13 | 47,03 | 1,02% | 322.983,00 |
| 29.06.2026 | 45,30 | 47,14 | 44,65 | 46,56 | 3,69% | 207.065,00 |
| 26.06.2026 | 44,00 | 45,75 | 42,85 | 44,90 | 0,31% | 468.981,00 |
| 25.06.2026 | 42,53 | 47,00 | 41,37 | 44,76 | 6,32% | 580.361,00 |
| 24.06.2026 | 36,18 | 44,52 | 36,18 | 42,10 | 16,27% | 1.083.193,00 |
| 23.06.2026 | 34,40 | 39,10 | 34,39 | 36,21 | -1,28% | 618.133,00 |
| 22.06.2026 | 26,50 | 41,97 | 24,80 | 36,68 | 49,90% | 1.055.061,00 |
| 18.06.2026 | 25,04 | 25,10 | 23,79 | 24,47 | 0,25% | 216.853,00 |
| 17.06.2026 | 24,10 | 24,98 | 24,10 | 24,41 | 1,08% | 182.151,00 |