20,150€
1,77%
Echtzeit-Aktienkurs Definium Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Definium Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 19,95 | 21,40 | 19,43 | 20,15 | 0,88% | 1.800,00 |
| 09.06.2026 | 20,00 | 20,55 | 18,83 | 19,98 | -0,37% | - |
| 08.06.2026 | 20,55 | 20,90 | 19,18 | 20,05 | -1,23% | - |
| 05.06.2026 | 21,15 | 21,65 | 19,90 | 20,30 | -4,02% | - |
| 04.06.2026 | 20,35 | 21,65 | 20,03 | 21,15 | 5,49% | 13.407,00 |
| 03.06.2026 | 19,75 | 20,15 | 19,25 | 20,05 | 3,35% | 2.700,00 |
| 02.06.2026 | 20,60 | 20,75 | 19,08 | 19,40 | -6,05% | 1.400,00 |
| 01.06.2026 | 20,55 | 21,25 | 20,40 | 20,65 | 0,24% | - |
| 29.05.2026 | 20,00 | 20,75 | 19,88 | 20,60 | 3,65% | - |
| 28.05.2026 | 20,25 | 20,30 | 19,28 | 19,88 | -2,09% | 644,00 |
| 27.05.2026 | 19,63 | 20,50 | 19,50 | 20,30 | 3,05% | 5.800,00 |
| 26.05.2026 | 19,45 | 20,00 | 19,28 | 19,70 | 1,29% | 330,00 |
| 25.05.2026 | 19,25 | 19,45 | 19,20 | 19,45 | 0,52% | - |
| 22.05.2026 | 19,50 | 19,90 | 19,25 | 19,35 | -0,77% | 195,00 |
| 21.05.2026 | 18,00 | 19,55 | 17,88 | 19,50 | 8,64% | - |
| 20.05.2026 | 17,30 | 18,18 | 17,23 | 17,95 | 3,61% | 5.850,00 |
| 19.05.2026 | 17,68 | 17,88 | 16,68 | 17,33 | -1,70% | - |
| 18.05.2026 | 18,03 | 18,70 | 17,43 | 17,63 | -2,49% | - |
| 15.05.2026 | 18,38 | 18,45 | 17,93 | 18,08 | -1,63% | 1.379,00 |
| 14.05.2026 | 18,78 | 19,00 | 18,33 | 18,38 | -3,03% | - |
| 13.05.2026 | 18,03 | 19,00 | 17,90 | 18,95 | 4,84% | - |
| 12.05.2026 | 18,40 | 18,48 | 17,85 | 18,08 | -0,69% | - |
| 11.05.2026 | 18,80 | 18,83 | 18,10 | 18,20 | -2,80% | - |
| 08.05.2026 | 19,78 | 19,88 | 18,28 | 18,73 | -5,43% | - |
| 07.05.2026 | 19,85 | 20,13 | 19,28 | 19,80 | -0,88% | 9.056,00 |
| 06.05.2026 | 19,05 | 20,08 | 19,00 | 19,98 | 4,31% | - |
| 05.05.2026 | 18,70 | 19,30 | 18,55 | 19,15 | 2,96% | - |
| 04.05.2026 | 18,63 | 18,80 | 18,30 | 18,60 | -0,27% | 8.000,00 |
| 30.04.2026 | 17,63 | 18,85 | 17,50 | 18,65 | 6,27% | 1.575,00 |
| 29.04.2026 | 18,05 | 18,28 | 17,40 | 17,55 | -3,57% | 2.860,00 |
| 28.04.2026 | 17,85 | 18,50 | 17,68 | 18,20 | 1,68% | - |
| 27.04.2026 | 19,25 | 19,50 | 17,73 | 17,90 | -6,53% | 7.860,00 |
| 24.04.2026 | 19,98 | 20,15 | 18,60 | 19,15 | -4,01% | 7.000,00 |
| 23.04.2026 | 19,68 | 20,35 | 19,20 | 19,95 | 1,14% | 12.000,00 |
| 22.04.2026 | 20,35 | 20,95 | 19,35 | 19,73 | -3,07% | 425,00 |
| 21.04.2026 | 20,95 | 21,40 | 19,43 | 20,35 | 3,43% | 3.872,00 |
| 20.04.2026 | 23,65 | 23,65 | 19,13 | 19,68 | 2,21% | 2.086,00 |
| 17.04.2026 | 19,28 | 19,68 | 18,65 | 19,25 | 0,92% | 8.800,00 |
| 16.04.2026 | 18,73 | 19,85 | 18,30 | 19,08 | 1,73% | 6.625,00 |
| 15.04.2026 | 18,60 | 18,80 | 18,20 | 18,75 | 0,54% | - |
| 14.04.2026 | 19,05 | 19,55 | 18,48 | 18,65 | -1,45% | - |
| 13.04.2026 | 18,53 | 19,33 | 18,30 | 18,93 | 3,13% | - |
| 10.04.2026 | 18,55 | 18,83 | 18,23 | 18,35 | 0,27% | - |
| 09.04.2026 | 18,13 | 18,43 | 17,45 | 18,30 | 1,39% | 7.456,00 |
| 08.04.2026 | 18,38 | 18,88 | 17,70 | 18,05 | 1,69% | 3.750,00 |
| 07.04.2026 | 17,70 | 17,78 | 17,13 | 17,75 | -1,39% | - |
| 02.04.2026 | 17,90 | 18,28 | 17,40 | 18,00 | 1,12% | 10.200,00 |
| 01.04.2026 | 16,13 | 17,83 | 15,90 | 17,80 | 8,87% | 5.200,00 |
| 31.03.2026 | 15,28 | 16,43 | 15,25 | 16,35 | 7,04% | - |
| 30.03.2026 | 15,53 | 15,80 | 14,98 | 15,28 | -1,61% | 12.500,00 |
| 27.03.2026 | 16,68 | 16,70 | 15,33 | 15,53 | -5,77% | 15.300,00 |
| 26.03.2026 | 15,93 | 16,80 | 15,85 | 16,48 | 3,29% | 1.875,00 |
| 25.03.2026 | 15,38 | 16,48 | 15,38 | 15,95 | 3,91% | - |
| 24.03.2026 | 15,78 | 16,10 | 14,90 | 15,35 | -3,15% | 70,00 |
| 23.03.2026 | 15,85 | 16,33 | 15,48 | 15,85 | -1,40% | - |
| 20.03.2026 | 16,08 | 17,03 | 16,00 | 16,08 | -0,46% | - |
| 19.03.2026 | 15,38 | 16,20 | 15,08 | 16,15 | 4,70% | 2.600,00 |
| 18.03.2026 | 15,73 | 16,30 | 14,98 | 15,43 | -1,91% | 16.000,00 |
| 17.03.2026 | 15,90 | 16,25 | 15,68 | 15,73 | -1,41% | 1.067,00 |
| 16.03.2026 | 15,88 | 16,18 | 15,85 | 15,95 | 0,47% | 18.400,00 |
| 13.03.2026 | 15,73 | 15,90 | 15,13 | 15,88 | -2,01% | 1.250,00 |
| 12.03.2026 | 16,05 | 16,25 | 15,38 | 16,20 | 0,62% | 2.546,00 |
| 11.03.2026 | 16,58 | 17,18 | 15,90 | 16,10 | -2,13% | 10.950,00 |
| 10.03.2026 | 15,73 | 16,85 | 15,53 | 16,45 | 3,62% | 21.452,00 |
| 09.03.2026 | 15,28 | 16,08 | 14,72 | 15,88 | 4,41% | 9.018,00 |
| 06.03.2026 | 15,16 | 15,44 | 14,67 | 15,21 | 0,50% | - |
| 05.03.2026 | 15,33 | 15,56 | 14,74 | 15,13 | -0,95% | 10.500,00 |
| 04.03.2026 | 15,18 | 15,91 | 14,95 | 15,28 | 0,16% | 4.368,00 |
| 03.03.2026 | 14,78 | 15,57 | 14,38 | 15,25 | 3,85% | 750,00 |
| 02.03.2026 | 14,42 | 15,13 | 14,32 | 14,69 | -0,58% | - |
| 27.02.2026 | 14,78 | 15,18 | 14,30 | 14,77 | 0,99% | - |
| 26.02.2026 | 14,86 | 14,91 | 14,09 | 14,63 | -1,94% | - |
| 25.02.2026 | 14,76 | 15,10 | 14,69 | 14,92 | 0,78% | - |
| 24.02.2026 | 14,48 | 14,85 | 14,30 | 14,80 | 2,96% | - |
| 23.02.2026 | 14,30 | 14,72 | 14,04 | 14,38 | -1,10% | - |
| 20.02.2026 | 14,70 | 14,96 | 14,26 | 14,54 | -0,62% | - |
| 19.02.2026 | 14,74 | 14,84 | 14,24 | 14,63 | -0,78% | - |
| 18.02.2026 | 14,27 | 15,02 | 14,11 | 14,74 | 3,44% | 48.092,00 |
| 17.02.2026 | 13,09 | 14,53 | 13,09 | 14,25 | 6,78% | 660,00 |
| 16.02.2026 | 13,28 | 13,35 | 13,28 | 13,35 | 0,53% | - |
| 13.02.2026 | 13,76 | 14,03 | 13,16 | 13,28 | -2,03% | - |
| 12.02.2026 | 14,63 | 14,71 | 13,55 | 13,55 | -7,13% | - |
| 11.02.2026 | 14,58 | 14,77 | 14,05 | 14,59 | -0,17% | 2.600,00 |
| 10.02.2026 | 14,55 | 14,93 | 14,23 | 14,62 | 0,24% | 13.500,00 |
| 09.02.2026 | 14,19 | 14,59 | 13,93 | 14,58 | 1,92% | - |
| 06.02.2026 | 13,64 | 14,40 | 13,41 | 14,31 | 3,81% | - |
| 05.02.2026 | 14,43 | 14,66 | 13,78 | 13,78 | -4,04% | 2.599,00 |
| 04.02.2026 | 15,20 | 15,23 | 13,87 | 14,36 | -4,07% | - |
| 03.02.2026 | 16,03 | 16,03 | 14,42 | 14,97 | -3,23% | 51.490,00 |
| 02.02.2026 | 14,13 | 15,86 | 13,98 | 15,47 | 8,68% | 7.692,00 |
| 30.01.2026 | 14,60 | 14,88 | 13,97 | 14,24 | -1,15% | 3.306,00 |
| 29.01.2026 | 14,08 | 14,55 | 13,86 | 14,40 | 2,09% | - |
| 28.01.2026 | 14,60 | 14,76 | 13,99 | 14,11 | -2,92% | 44.640,00 |
| 27.01.2026 | 13,90 | 14,75 | 13,75 | 14,53 | 4,53% | - |
| 26.01.2026 | 14,65 | 14,83 | 13,85 | 13,90 | -5,12% | - |
| 23.01.2026 | 14,55 | 14,92 | 14,20 | 14,65 | 0,34% | 1.050,00 |