29,850€
10,15%
Echtzeit-Aktienkurs Definium Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Definium Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 27,10 | 30,10 | 27,10 | 29,85 | 10,15% | 1.255,00 |
| 05.11.2026 | 29,15 | 29,25 | 26,85 | 27,10 | -7,03% | 1.052,00 |
| 04.11.2026 | 29,75 | 30,55 | 28,25 | 29,15 | -2,35% | 1.650,00 |
| 03.11.2026 | 28,90 | 31,00 | 28,90 | 29,85 | 2,75% | 941,00 |
| 02.11.2026 | 32,80 | 33,30 | 28,25 | 29,05 | -11,03% | 2.073,00 |
| 30.10.2026 | 33,75 | 34,00 | 32,15 | 32,65 | -3,26% | 1.800,00 |
| 29.10.2026 | 34,20 | 35,25 | 33,75 | 33,75 | -1,46% | 1.029,00 |
| 28.10.2026 | 33,50 | 34,55 | 33,05 | 34,25 | 2,70% | 2.239,00 |
| 27.10.2026 | 31,95 | 33,80 | 31,50 | 33,35 | 4,38% | 2.399,00 |
| 26.10.2026 | 31,80 | 32,55 | 31,10 | 31,95 | 0,00% | 1.424,00 |
| 23.10.2026 | 32,10 | 32,50 | 31,40 | 31,95 | -0,62% | 4.474,00 |
| 22.10.2026 | 31,50 | 32,35 | 31,35 | 32,15 | 1,26% | 1.397,00 |
| 21.10.2026 | 31,25 | 32,40 | 31,20 | 31,75 | 1,60% | 2.242,00 |
| 20.10.2026 | 29,40 | 31,70 | 29,15 | 31,25 | 6,11% | 844,00 |
| 19.10.2026 | 28,65 | 29,70 | 28,55 | 29,45 | 2,79% | 3.388,00 |
| 16.10.2026 | 30,55 | 30,75 | 28,35 | 28,65 | -6,53% | 9.248,00 |
| 15.10.2026 | 30,55 | 30,75 | 30,45 | 30,65 | -0,65% | - |
| 14.10.2026 | 30,75 | 31,40 | 30,25 | 30,85 | 0,33% | 598,00 |
| 13.10.2026 | 31,45 | 31,85 | 30,40 | 30,75 | -2,84% | 952,00 |
| 12.10.2026 | 33,00 | 33,25 | 31,30 | 31,65 | -4,24% | 512,00 |
| 09.10.2026 | 30,45 | 33,95 | 30,30 | 33,05 | 7,48% | 1.783,00 |
| 08.10.2026 | 31,30 | 31,50 | 29,35 | 30,75 | -2,23% | 766,00 |
| 07.10.2026 | 31,55 | 32,50 | 31,15 | 31,45 | -0,32% | 1.433,00 |
| 06.10.2026 | 32,25 | 32,35 | 30,60 | 31,55 | -2,17% | 2.579,00 |
| 05.10.2026 | 33,40 | 33,55 | 32,00 | 32,25 | -2,71% | 634,00 |
| 02.10.2026 | 33,60 | 33,85 | 32,75 | 33,15 | -1,19% | 2.560,00 |
| 01.10.2026 | 33,70 | 34,45 | 33,15 | 33,55 | 0,00% | 276,00 |
| 30.09.2026 | 33,65 | 34,15 | 32,90 | 33,55 | -0,30% | 1.512,00 |
| 29.09.2026 | 33,95 | 34,25 | 33,00 | 33,65 | -0,88% | 1.896,00 |
| 28.09.2026 | 31,80 | 34,40 | 31,35 | 33,95 | 6,59% | 2.458,00 |
| 25.09.2026 | 32,35 | 32,70 | 31,70 | 31,85 | -1,24% | 217,00 |
| 24.09.2026 | 32,95 | 33,35 | 31,60 | 32,25 | -3,15% | 1.200,00 |
| 23.09.2026 | 35,00 | 35,30 | 32,65 | 33,30 | -5,26% | 840,00 |
| 22.09.2026 | 34,05 | 35,30 | 33,95 | 35,15 | 2,33% | 1.606,00 |
| 21.09.2026 | 33,50 | 34,45 | 33,10 | 34,35 | 2,08% | 2.134,00 |
| 18.09.2026 | 33,70 | 34,20 | 33,20 | 33,65 | 0,00% | 1.615,00 |
| 17.09.2026 | 33,15 | 34,60 | 32,90 | 33,65 | 1,82% | 3.950,00 |
| 16.09.2026 | 32,25 | 33,85 | 31,75 | 33,05 | 2,80% | 2.165,00 |
| 15.09.2026 | 34,90 | 35,10 | 31,85 | 32,15 | -7,75% | 2.688,00 |
| 14.09.2026 | 33,95 | 39,45 | 33,80 | 34,85 | 3,87% | 5.793,00 |
| 11.09.2026 | 32,45 | 33,95 | 32,30 | 33,55 | 3,07% | 163,00 |
| 10.09.2026 | 32,35 | 32,90 | 32,15 | 32,55 | -0,61% | - |
| 09.09.2026 | 33,20 | 33,75 | 32,40 | 32,75 | -1,80% | 3.524,00 |
| 08.09.2026 | 32,60 | 34,45 | 32,50 | 33,35 | 1,83% | 3.233,00 |
| 07.09.2026 | 32,50 | 32,75 | 32,50 | 32,75 | -0,30% | 392,00 |
| 04.09.2026 | 32,80 | 33,25 | 32,15 | 32,85 | 0,61% | 600,00 |
| 03.09.2026 | 33,70 | 33,70 | 32,20 | 32,65 | -3,26% | 807,00 |
| 02.09.2026 | 33,20 | 34,60 | 31,80 | 33,75 | 1,20% | 2.572,00 |
| 01.09.2026 | 33,80 | 34,50 | 32,90 | 33,35 | -2,34% | 1.807,00 |
| 31.08.2026 | 35,45 | 35,70 | 33,70 | 34,15 | -3,67% | 889,00 |
| 28.08.2026 | 37,70 | 37,80 | 35,25 | 35,45 | -6,34% | 3.217,00 |
| 27.08.2026 | 37,55 | 38,55 | 37,35 | 37,85 | 0,53% | 1.795,00 |
| 26.08.2026 | 38,50 | 39,00 | 37,25 | 37,65 | -1,57% | 20,00 |
| 25.08.2026 | 37,20 | 38,85 | 36,70 | 38,25 | 2,68% | 398,00 |
| 24.08.2026 | 38,35 | 38,85 | 35,40 | 37,25 | -3,37% | 1.201,00 |
| 21.08.2026 | 38,65 | 39,70 | 38,35 | 38,55 | -0,52% | 26,00 |
| 20.08.2026 | 38,25 | 39,05 | 37,80 | 38,75 | -0,77% | 450,00 |