29,700€
4,39%
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 | 29,60 | 27,10 | 29,50 | 3,69% | - |
| 05.11.2026 | 29,05 | 29,25 | 28,45 | 28,45 | -6,41% | - |
| 04.11.2026 | 29,45 | 30,50 | 29,45 | 30,40 | -0,16% | - |
| 03.11.2026 | 29,05 | 30,90 | 29,00 | 30,45 | 4,64% | - |
| 02.11.2026 | 33,30 | 33,60 | 28,25 | 29,10 | -9,91% | - |
| 30.10.2026 | 33,80 | 33,95 | 32,15 | 32,30 | -5,14% | 104,00 |
| 29.10.2026 | 34,20 | 35,20 | 34,05 | 34,05 | -0,15% | 400,00 |
| 28.10.2026 | 33,45 | 34,50 | 33,05 | 34,10 | 1,49% | 560,00 |
| 27.10.2026 | 32,00 | 33,65 | 31,55 | 33,60 | 4,19% | 63,00 |
| 26.10.2026 | 31,85 | 32,50 | 31,25 | 32,25 | 0,62% | 870,00 |
| 23.10.2026 | 32,40 | 32,55 | 31,40 | 32,05 | 0,31% | 100,00 |
| 22.10.2026 | 31,65 | 32,45 | 31,30 | 31,95 | -0,31% | 135,00 |
| 21.10.2026 | 31,35 | 32,35 | 31,25 | 32,05 | 2,23% | 411,00 |
| 20.10.2026 | 29,55 | 31,65 | 29,30 | 31,35 | 6,27% | 150,00 |
| 19.10.2026 | 28,60 | 29,60 | 28,55 | 29,50 | 2,97% | - |
| 16.10.2026 | 30,85 | 30,85 | 28,50 | 28,65 | -6,53% | - |
| 15.10.2026 | 30,45 | 31,05 | 30,25 | 30,65 | 0,00% | - |
| 14.10.2026 | 30,75 | 31,35 | 30,20 | 30,65 | 0,66% | - |
| 13.10.2026 | 31,75 | 32,00 | 30,45 | 30,45 | -3,33% | - |
| 12.10.2026 | 33,00 | 33,30 | 31,35 | 31,50 | -6,53% | - |
| 09.10.2026 | 30,45 | 33,95 | 30,35 | 33,70 | 8,89% | - |
| 08.10.2026 | 31,50 | 31,55 | 29,35 | 30,95 | -3,13% | 2,00 |
| 07.10.2026 | 31,75 | 32,50 | 31,40 | 31,95 | 0,79% | 108,00 |
| 06.10.2026 | 32,40 | 32,55 | 30,60 | 31,70 | -2,01% | 116,00 |
| 05.10.2026 | 33,30 | 33,60 | 32,05 | 32,35 | -1,97% | - |
| 02.10.2026 | 33,35 | 33,75 | 32,80 | 33,00 | -3,08% | - |
| 01.10.2026 | 33,60 | 34,45 | 33,35 | 34,05 | 0,15% | - |
| 30.09.2026 | 33,60 | 34,15 | 32,90 | 34,00 | 0,59% | - |
| 29.09.2026 | 33,80 | 34,25 | 33,05 | 33,80 | -1,46% | 3,00 |
| 28.09.2026 | 31,85 | 34,35 | 31,35 | 34,30 | 7,36% | - |
| 25.09.2026 | 32,35 | 32,60 | 31,80 | 31,95 | -1,24% | - |
| 24.09.2026 | 33,05 | 33,35 | 31,60 | 32,35 | -1,52% | 220,00 |
| 23.09.2026 | 35,35 | 35,35 | 32,65 | 32,85 | -5,47% | - |
| 22.09.2026 | 34,15 | 35,15 | 33,95 | 34,75 | 2,66% | 14,00 |
| 21.09.2026 | 33,80 | 34,40 | 33,20 | 33,85 | 0,30% | 150,00 |
| 18.09.2026 | 33,80 | 34,30 | 33,15 | 33,75 | 0,90% | 90,00 |
| 17.09.2026 | 33,00 | 34,55 | 32,95 | 33,45 | 1,21% | - |
| 16.09.2026 | 32,30 | 33,75 | 31,75 | 33,05 | 1,69% | - |
| 15.09.2026 | 35,15 | 35,15 | 32,35 | 32,50 | -5,52% | 37,00 |
| 14.09.2026 | 34,25 | 38,45 | 34,05 | 34,40 | 4,08% | 234,00 |
| 11.09.2026 | 32,60 | 33,20 | 32,45 | 33,05 | 0,76% | - |
| 10.09.2026 | 32,35 | 32,80 | 32,20 | 32,80 | -0,46% | - |
| 09.09.2026 | 33,70 | 33,70 | 32,50 | 32,95 | -0,15% | - |
| 08.09.2026 | 32,90 | 34,60 | 32,50 | 33,00 | 0,15% | 40,00 |
| 04.09.2026 | 32,65 | 33,25 | 32,35 | 32,95 | 1,54% | 150,00 |
| 03.09.2026 | 33,55 | 33,65 | 32,30 | 32,45 | -1,07% | - |
| 02.09.2026 | 33,30 | 33,30 | 31,80 | 32,80 | -2,09% | - |
| 01.09.2026 | 34,05 | 34,50 | 33,30 | 33,50 | -1,18% | - |
| 31.08.2026 | 35,40 | 35,70 | 33,80 | 33,90 | -6,87% | 10,00 |
| 28.08.2026 | 37,50 | 37,65 | 36,35 | 36,40 | -5,21% | - |
| 27.08.2026 | 37,45 | 38,55 | 37,45 | 38,40 | 0,66% | - |
| 26.08.2026 | 38,30 | 38,80 | 37,40 | 38,15 | -1,04% | - |
| 25.08.2026 | 37,05 | 38,85 | 36,55 | 38,55 | 2,94% | - |
| 24.08.2026 | 38,40 | 38,80 | 35,45 | 37,45 | -2,85% | - |
| 21.08.2026 | 38,75 | 39,35 | 38,35 | 38,55 | -0,52% | 25,00 |
| 20.08.2026 | 39,15 | 39,45 | 37,85 | 38,75 | 0,00% | - |
| 19.08.2026 | 39,65 | 40,40 | 38,25 | 38,75 | -1,15% | - |
| 18.08.2026 | 39,05 | 39,60 | 38,15 | 39,20 | 2,22% | - |
| 17.08.2026 | 36,80 | 38,90 | 36,35 | 38,35 | 3,79% | 130,00 |
| 14.08.2026 | 38,00 | 38,45 | 36,75 | 36,95 | -3,78% | - |
| 13.08.2026 | 37,85 | 39,05 | 37,30 | 38,40 | 2,40% | 100,00 |
| 12.08.2026 | 35,50 | 38,95 | 35,45 | 37,50 | 4,46% | - |
| 11.08.2026 | 39,10 | 39,45 | 35,25 | 35,90 | -5,40% | - |
| 10.08.2026 | 39,65 | 40,90 | 37,70 | 37,95 | -3,44% | 95,00 |
| 07.08.2026 | 40,20 | 43,00 | 38,30 | 39,30 | 1,55% | 46,00 |
| 06.08.2026 | 38,15 | 39,60 | 38,15 | 38,70 | 3,06% | - |
| 05.08.2026 | 36,35 | 38,20 | 36,35 | 37,55 | 1,08% | - |
| 04.08.2026 | 36,40 | 37,35 | 36,05 | 37,15 | 1,92% | 20,00 |
| 03.08.2026 | 37,90 | 38,00 | 36,10 | 36,45 | -4,08% | 19,00 |
| 31.07.2026 | 38,45 | 39,00 | 37,40 | 38,00 | 0,53% | - |
| 30.07.2026 | 36,35 | 38,35 | 36,25 | 37,80 | 1,89% | - |
| 29.07.2026 | 36,75 | 37,35 | 36,10 | 37,10 | 1,37% | - |
| 28.07.2026 | 37,25 | 37,50 | 35,45 | 36,60 | -3,17% | 626,00 |
| 27.07.2026 | 37,70 | 39,85 | 36,85 | 37,80 | -1,18% | 25,00 |
| 24.07.2026 | 37,80 | 38,75 | 37,45 | 38,25 | 1,06% | - |
| 23.07.2026 | 38,40 | 38,85 | 37,65 | 37,85 | -1,82% | - |
| 22.07.2026 | 39,40 | 39,50 | 38,25 | 38,55 | 0,13% | 15,00 |
| 21.07.2026 | 37,70 | 38,70 | 36,55 | 38,50 | -0,90% | 8,00 |
| 20.07.2026 | 39,00 | 39,60 | 37,85 | 38,85 | 2,10% | 21,00 |
| 17.07.2026 | 38,00 | 39,40 | 37,80 | 38,05 | 0,79% | - |
| 16.07.2026 | 41,50 | 42,20 | 37,60 | 37,75 | -5,63% | 100,00 |
| 15.07.2026 | 40,15 | 40,75 | 39,40 | 40,00 | -0,50% | - |
| 14.07.2026 | 38,60 | 40,60 | 37,65 | 40,20 | 5,10% | 100,00 |
| 13.07.2026 | 40,15 | 41,10 | 38,05 | 38,25 | -6,02% | 78,00 |
| 10.07.2026 | 42,35 | 42,40 | 39,00 | 40,70 | -2,05% | 18,00 |
| 09.07.2026 | 39,80 | 42,15 | 39,15 | 41,55 | 3,10% | - |
| 08.07.2026 | 39,05 | 40,70 | 38,50 | 40,30 | 2,28% | 253,00 |
| 07.07.2026 | 38,70 | 39,45 | 37,20 | 39,40 | 1,68% | 25,00 |
| 06.07.2026 | 38,85 | 39,10 | 37,95 | 38,75 | 0,00% | - |
| 03.07.2026 | 38,70 | 38,80 | 38,70 | 38,75 | 2,38% | - |
| 02.07.2026 | 38,20 | 38,45 | 37,05 | 37,85 | -1,82% | 30,00 |
| 01.07.2026 | 41,25 | 41,45 | 38,45 | 38,55 | -6,20% | 448,00 |
| 30.06.2026 | 40,95 | 43,10 | 40,30 | 41,10 | 0,74% | 288,00 |
| 29.06.2026 | 39,35 | 41,15 | 38,90 | 40,80 | 7,65% | 10,00 |
| 26.06.2026 | 39,15 | 40,15 | 37,90 | 37,90 | -4,29% | - |
| 25.06.2026 | 37,30 | 41,30 | 36,50 | 39,60 | 6,88% | 325,00 |
| 24.06.2026 | 31,75 | 39,25 | 31,45 | 37,05 | 18,94% | 50,00 |
| 23.06.2026 | 29,00 | 31,15 | 28,40 | 31,15 | -5,75% | 159,00 |
| 22.06.2026 | 23,80 | 35,20 | 22,35 | 33,05 | 51,95% | 6.679,00 |
| 19.06.2026 | 21,40 | 21,75 | 21,35 | 21,75 | 1,87% | 5,00 |