21,390$
0,85%
Echtzeit-Aktienkurs Day One Biopharmaceuticals
Bid:
Ask:
Aktienkurse zur Day One Biopharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,20 | 21,39 | 21,14 | 21,34 | 0,61% | 852.963,00 |
| 06.03.2026 | 21,13 | 21,23 | 21,08 | 21,21 | 66,09% | 5.096,00 |
| 05.03.2026 | 12,66 | 13,11 | 12,50 | 12,77 | -0,78% | 5.096,00 |
| 04.03.2026 | 10,12 | 13,06 | 10,02 | 12,87 | 28,32% | 12.252.606,00 |
| 03.03.2026 | 10,04 | 10,43 | 9,97 | 10,03 | -3,28% | 1.758.943,00 |
| 02.03.2026 | 10,21 | 10,62 | 10,11 | 10,37 | -2,17% | 1.420.114,00 |
| 27.02.2026 | 10,63 | 10,69 | 10,44 | 10,60 | -0,47% | 1.413.924,00 |
| 26.02.2026 | 10,91 | 10,91 | 10,33 | 10,65 | -2,56% | 2.535.830,00 |
| 25.02.2026 | 10,90 | 11,65 | 10,50 | 10,93 | -9,07% | 3.705.731,00 |
| 24.02.2026 | 11,78 | 12,15 | 11,61 | 12,02 | 2,74% | 2.027.956,00 |
| 23.02.2026 | 11,75 | 11,92 | 11,18 | 11,70 | -0,68% | 2.497.476,00 |
| 20.02.2026 | 11,94 | 12,05 | 11,67 | 11,78 | -2,40% | 1.369.764,00 |
| 19.02.2026 | 11,50 | 12,09 | 11,37 | 12,07 | 4,41% | 1.327.765,00 |
| 18.02.2026 | 11,76 | 12,12 | 11,41 | 11,56 | -2,69% | 1.480.776,00 |
| 17.02.2026 | 11,25 | 11,94 | 11,00 | 11,88 | 4,67% | 1.495.111,00 |
| 13.02.2026 | 11,15 | 11,53 | 11,04 | 11,35 | 3,18% | 1.696.698,00 |
| 12.02.2026 | 11,17 | 11,24 | 10,76 | 11,00 | -2,05% | 1.423.281,00 |
| 11.02.2026 | 11,40 | 11,46 | 10,79 | 11,23 | -1,66% | 1.211.192,00 |
| 10.02.2026 | 11,87 | 11,99 | 11,27 | 11,42 | -2,56% | 1.922.380,00 |
| 09.02.2026 | 11,32 | 11,91 | 11,00 | 11,72 | 2,72% | 2.493.886,00 |
| 06.02.2026 | 11,06 | 11,50 | 10,84 | 11,41 | 8,87% | 3.129.843,00 |
| 05.02.2026 | 10,75 | 10,98 | 10,30 | 10,48 | -2,42% | 2.696.375,00 |
| 04.02.2026 | 11,30 | 11,31 | 10,47 | 10,74 | -3,76% | 1.967.357,00 |
| 03.02.2026 | 11,82 | 11,82 | 11,12 | 11,16 | -2,96% | 1.897.328,00 |
| 02.02.2026 | 11,18 | 11,84 | 11,00 | 11,50 | 3,05% | 1.591.825,00 |
| 30.01.2026 | 11,18 | 11,53 | 11,02 | 11,16 | 0,00% | 1.555.872,00 |
| 29.01.2026 | 11,77 | 12,15 | 11,11 | 11,16 | -5,26% | 2.955.730,00 |
| 28.01.2026 | 12,38 | 12,49 | 11,73 | 11,78 | -4,46% | 1.357.848,00 |
| 27.01.2026 | 12,13 | 12,50 | 12,05 | 12,33 | 2,49% | 1.168.383,00 |
| 26.01.2026 | 11,66 | 12,25 | 11,60 | 12,03 | 0,67% | 1.569.258,00 |
| 23.01.2026 | 12,29 | 12,93 | 11,79 | 11,95 | -3,16% | 3.182.446,00 |
| 22.01.2026 | 12,20 | 13,14 | 11,97 | 12,34 | 2,24% | 3.483.525,00 |
| 21.01.2026 | 12,29 | 13,20 | 11,93 | 12,07 | -0,33% | 4.763.063,00 |
| 20.01.2026 | 9,85 | 12,16 | 9,84 | 12,11 | 19,19% | 7.045.484,00 |
| 16.01.2026 | 10,56 | 10,90 | 10,10 | 10,16 | -3,24% | 4.169.226,00 |
| 15.01.2026 | 10,79 | 11,18 | 10,33 | 10,50 | -2,14% | 3.228.662,00 |
| 14.01.2026 | 10,63 | 10,75 | 10,26 | 10,73 | 1,32% | 2.057.948,00 |
| 13.01.2026 | 11,65 | 11,65 | 10,16 | 10,59 | -6,53% | 4.204.388,00 |
| 12.01.2026 | 10,83 | 11,55 | 10,45 | 11,33 | 26,73% | 8.026.212,00 |
| 09.01.2026 | 9,34 | 9,58 | 8,92 | 8,94 | -3,35% | 1.229.611,00 |
| 08.01.2026 | 9,51 | 9,71 | 9,15 | 9,25 | -3,75% | 1.480.072,00 |
| 07.01.2026 | 8,70 | 9,65 | 8,68 | 9,61 | 11,23% | 2.017.188,00 |
| 06.01.2026 | 8,55 | 8,74 | 8,43 | 8,64 | 1,05% | 1.846.641,00 |
| 05.01.2026 | 8,85 | 8,87 | 8,35 | 8,55 | -3,39% | 1.589.920,00 |