29,850€
9,74%
Echtzeit-Aktienkurs Definium Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Definium Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 27,05 | 30,05 | 27,05 | 29,85 | 10,35% | 4.300,00 |
| 05.11.2026 | 29,05 | 29,20 | 26,85 | 27,05 | -6,72% | 460,00 |
| 04.11.2026 | 29,40 | 30,70 | 28,25 | 29,00 | -2,85% | 4.490,00 |
| 03.11.2026 | 29,05 | 30,90 | 28,95 | 29,85 | 1,70% | 485,00 |
| 02.11.2026 | 33,30 | 33,30 | 28,25 | 29,35 | -9,83% | 3.215,00 |
| 30.10.2026 | 33,75 | 33,90 | 32,15 | 32,55 | -4,69% | 46.860,00 |
| 29.10.2026 | 34,20 | 35,20 | 33,85 | 34,15 | -0,29% | 5.906,00 |
| 28.10.2026 | 33,35 | 34,50 | 33,05 | 34,25 | 3,16% | 16.100,00 |
| 27.10.2026 | 32,00 | 33,75 | 31,55 | 33,20 | 4,24% | 25.090,00 |
| 26.10.2026 | 31,85 | 32,55 | 31,20 | 31,85 | -0,62% | 9.282,00 |
| 23.10.2026 | 32,30 | 32,50 | 31,40 | 32,05 | 0,00% | 3.880,00 |
| 22.10.2026 | 31,60 | 32,35 | 31,50 | 32,05 | 1,26% | 6.485,00 |
| 21.10.2026 | 31,25 | 32,35 | 31,15 | 31,65 | 1,44% | 720,00 |
| 20.10.2026 | 29,55 | 31,65 | 29,30 | 31,20 | 5,94% | 3.900,00 |
| 19.10.2026 | 28,60 | 29,65 | 28,60 | 29,45 | 3,33% | - |
| 16.10.2026 | 30,85 | 30,85 | 28,50 | 28,50 | -6,71% | - |
| 15.10.2026 | 30,50 | 31,05 | 30,20 | 30,55 | -0,49% | - |
| 14.10.2026 | 30,45 | 31,35 | 30,15 | 30,70 | 0,49% | 810,00 |
| 13.10.2026 | 31,65 | 31,90 | 30,45 | 30,55 | -3,32% | - |
| 12.10.2026 | 33,00 | 33,25 | 31,35 | 31,60 | -3,95% | - |
| 09.10.2026 | 30,45 | 33,85 | 30,35 | 32,90 | 7,69% | 621,00 |
| 08.10.2026 | 31,40 | 31,50 | 29,35 | 30,55 | -2,55% | - |
| 07.10.2026 | 31,70 | 32,50 | 31,20 | 31,35 | -0,32% | 2.036,00 |
| 06.10.2026 | 32,25 | 32,45 | 30,60 | 31,45 | -2,18% | 2.258,00 |
| 05.10.2026 | 33,25 | 33,60 | 32,05 | 32,15 | -2,72% | - |
| 02.10.2026 | 33,45 | 33,80 | 32,75 | 33,05 | -0,90% | 25.152,00 |
| 01.10.2026 | 33,60 | 34,45 | 33,15 | 33,35 | -1,77% | 957,00 |
| 30.09.2026 | 33,70 | 34,15 | 32,90 | 33,95 | 1,04% | - |
| 29.09.2026 | 33,80 | 34,25 | 33,05 | 33,60 | -0,59% | 484,00 |
| 28.09.2026 | 31,95 | 34,35 | 31,40 | 33,80 | 4,81% | 4.270,00 |
| 25.09.2026 | 32,40 | 32,55 | 31,80 | 32,25 | 0,00% | - |
| 24.09.2026 | 32,95 | 33,25 | 31,65 | 32,25 | -2,27% | - |
| 23.09.2026 | 35,30 | 35,30 | 32,65 | 33,00 | -5,31% | 460,00 |
| 22.09.2026 | 34,05 | 35,15 | 33,95 | 34,85 | 1,75% | - |
| 21.09.2026 | 33,80 | 34,40 | 33,20 | 34,25 | 1,48% | 1.926,00 |
| 18.09.2026 | 33,70 | 34,25 | 33,15 | 33,75 | 0,00% | 108,00 |
| 17.09.2026 | 33,00 | 34,55 | 32,95 | 33,75 | 3,05% | 390,00 |
| 16.09.2026 | 32,20 | 33,75 | 31,80 | 32,75 | 1,87% | - |
| 15.09.2026 | 35,05 | 35,10 | 31,95 | 32,15 | -7,75% | 394,00 |
| 14.09.2026 | 34,15 | 40,95 | 33,90 | 34,85 | 3,72% | - |
| 11.09.2026 | 32,50 | 33,95 | 32,35 | 33,60 | 3,38% | - |
| 10.09.2026 | 32,30 | 32,90 | 32,30 | 32,50 | -0,76% | - |
| 09.09.2026 | 33,80 | 33,80 | 32,45 | 32,75 | -0,61% | - |
| 08.09.2026 | 32,80 | 34,35 | 32,50 | 32,95 | 0,61% | 1.964,00 |
| 07.09.2026 | 32,80 | 32,80 | 32,75 | 32,75 | 0,00% | - |
| 04.09.2026 | 32,70 | 33,25 | 32,25 | 32,75 | 0,61% | 2.610,00 |
| 03.09.2026 | 33,55 | 33,70 | 32,20 | 32,55 | -3,27% | 11.112,00 |
| 02.09.2026 | 33,30 | 34,60 | 31,90 | 33,65 | 1,66% | 8.262,00 |
| 01.09.2026 | 34,10 | 34,50 | 32,95 | 33,10 | -3,36% | 3.130,00 |
| 31.08.2026 | 35,40 | 35,70 | 33,75 | 34,25 | -3,39% | - |
| 28.08.2026 | 37,60 | 37,65 | 35,35 | 35,45 | -5,72% | - |
| 27.08.2026 | 37,55 | 38,55 | 37,40 | 37,60 | -0,27% | - |
| 26.08.2026 | 38,40 | 38,80 | 37,30 | 37,70 | -1,31% | 7.984,00 |
| 25.08.2026 | 37,15 | 38,85 | 36,70 | 38,20 | 2,96% | - |
| 24.08.2026 | 38,45 | 38,80 | 35,50 | 37,10 | -3,39% | 432,00 |
| 21.08.2026 | 38,85 | 39,50 | 38,40 | 38,40 | -1,03% | 925,00 |
| 20.08.2026 | 39,15 | 39,35 | 37,90 | 38,80 | -1,02% | - |
| 19.08.2026 | 39,70 | 40,40 | 38,25 | 39,20 | -1,63% | - |
| 18.08.2026 | 39,10 | 40,05 | 38,15 | 39,85 | 2,57% | 625,00 |
| 17.08.2026 | 36,90 | 38,85 | 36,40 | 38,85 | 6,29% | 455,00 |
| 14.08.2026 | 38,10 | 38,60 | 36,45 | 36,55 | -3,94% | 4.000,00 |
| 13.08.2026 | 37,90 | 39,05 | 37,30 | 38,05 | -10,99% | - |
| 12.08.2026 | 35,50 | 43,40 | 35,50 | 42,75 | 20,93% | - |
| 11.08.2026 | 39,10 | 39,45 | 35,25 | 35,35 | -7,10% | - |
| 10.08.2026 | 39,65 | 40,80 | 37,65 | 38,05 | -4,04% | 4.700,00 |
| 07.08.2026 | 40,20 | 42,95 | 38,35 | 39,65 | -0,38% | 4.237,00 |
| 06.08.2026 | 38,25 | 40,05 | 38,25 | 39,80 | 4,05% | 624,00 |
| 05.08.2026 | 36,45 | 38,55 | 36,45 | 38,25 | 4,37% | - |
| 04.08.2026 | 36,40 | 37,45 | 36,05 | 36,65 | 1,38% | - |
| 03.08.2026 | 37,90 | 38,05 | 36,05 | 36,15 | -4,11% | 1.905,00 |
| 31.07.2026 | 38,50 | 39,05 | 37,40 | 37,70 | -2,33% | - |
| 30.07.2026 | 36,40 | 38,75 | 36,30 | 38,60 | 4,75% | 390,00 |
| 29.07.2026 | 36,80 | 37,45 | 36,10 | 36,85 | 1,52% | 405,00 |
| 28.07.2026 | 37,25 | 37,50 | 35,45 | 36,30 | -4,10% | 703,00 |
| 27.07.2026 | 37,75 | 39,85 | 36,80 | 37,85 | 0,00% | 42,00 |
| 24.07.2026 | 37,85 | 38,95 | 37,45 | 37,85 | 0,26% | 77,00 |
| 23.07.2026 | 38,40 | 38,85 | 37,65 | 37,75 | -1,31% | - |
| 22.07.2026 | 39,45 | 39,50 | 38,15 | 38,25 | -3,04% | - |
| 21.07.2026 | 37,75 | 39,45 | 36,60 | 39,45 | 4,09% | 1.180,00 |
| 20.07.2026 | 39,05 | 39,60 | 37,85 | 37,90 | -2,19% | - |
| 17.07.2026 | 38,10 | 39,40 | 37,90 | 38,75 | 1,17% | 15.105,00 |
| 16.07.2026 | 41,55 | 42,25 | 37,60 | 38,30 | -4,37% | 460,00 |
| 15.07.2026 | 40,15 | 40,75 | 39,40 | 40,05 | 0,00% | - |
| 14.07.2026 | 38,60 | 40,60 | 37,70 | 40,05 | 3,62% | - |
| 13.07.2026 | 40,15 | 41,20 | 38,05 | 38,65 | -6,08% | - |
| 10.07.2026 | 42,35 | 42,35 | 39,05 | 41,15 | -2,83% | 1.350,00 |
| 09.07.2026 | 39,85 | 42,40 | 39,15 | 42,35 | 4,44% | 858,00 |
| 08.07.2026 | 39,25 | 40,95 | 38,60 | 40,55 | 3,58% | - |
| 07.07.2026 | 38,75 | 39,65 | 37,25 | 39,15 | 1,03% | 200,00 |
| 06.07.2026 | 38,85 | 39,10 | 37,95 | 38,75 | -0,13% | 2.148,00 |
| 03.07.2026 | 38,70 | 38,85 | 38,70 | 38,80 | 0,91% | - |
| 02.07.2026 | 38,25 | 38,85 | 37,05 | 38,45 | 0,52% | 2.319,00 |
| 01.07.2026 | 41,25 | 41,45 | 38,25 | 38,25 | -7,83% | 249,00 |
| 30.06.2026 | 40,95 | 43,15 | 40,50 | 41,50 | 1,22% | 3.423,00 |
| 29.06.2026 | 39,35 | 41,25 | 39,05 | 41,00 | 4,06% | 2.520,00 |
| 26.06.2026 | 39,10 | 40,15 | 37,60 | 39,40 | 0,00% | 163,00 |
| 25.06.2026 | 37,10 | 41,35 | 36,55 | 39,40 | 6,49% | 19.278,00 |
| 24.06.2026 | 31,75 | 39,25 | 31,45 | 37,00 | 14,37% | 2.792,00 |
| 23.06.2026 | 29,05 | 34,35 | 28,50 | 32,35 | 0,78% | 5.962,00 |
| 22.06.2026 | 23,75 | 36,40 | 21,50 | 32,10 | 47,59% | 11.159,00 |