7,430$
5,32%
Echtzeit-Aktienkurs Day One Biopharmaceuticals
Bid:
Ask:
Aktienkurse zur Day One Biopharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 7,03 | 7,46 | 6,98 | 7,43 | 5,39% | 85.024,00 |
| 14.10.2025 | 7,05 | 7,17 | 7,02 | 7,05 | -1,95% | 826.034,00 |
| 13.10.2025 | 7,27 | 7,32 | 7,11 | 7,19 | -0,69% | 870.388,00 |
| 10.10.2025 | 7,49 | 7,51 | 7,23 | 7,24 | -2,69% | 1.183.910,00 |
| 09.10.2025 | 7,58 | 7,73 | 7,43 | 7,44 | -1,59% | 1.252.911,00 |
| 08.10.2025 | 7,45 | 7,57 | 7,25 | 7,56 | 2,02% | 1.199.819,00 |
| 07.10.2025 | 7,28 | 7,45 | 7,14 | 7,41 | 1,51% | 1.405.162,00 |
| 06.10.2025 | 8,01 | 8,01 | 7,27 | 7,30 | -8,23% | 1.657.005,00 |
| 03.10.2025 | 7,52 | 8,28 | 7,52 | 7,96 | 7,07% | 321.394,00 |
| 02.10.2025 | 6,90 | 7,48 | 6,70 | 7,43 | 7,99% | 2.760.713,00 |
| 01.10.2025 | 7,08 | 7,16 | 6,85 | 6,88 | -2,41% | 1.467.728,00 |
| 30.09.2025 | 6,96 | 7,11 | 6,93 | 7,05 | 0,86% | 1.537.341,00 |
| 29.09.2025 | 6,80 | 7,01 | 6,76 | 6,99 | 3,25% | 1.225.905,00 |
| 26.09.2025 | 6,72 | 6,86 | 6,69 | 6,77 | 1,35% | 2.125.326,00 |
| 25.09.2025 | 6,80 | 6,88 | 6,67 | 6,68 | -2,77% | 888.459,00 |
| 24.09.2025 | 6,83 | 7,08 | 6,81 | 6,87 | 0,44% | 1.283.514,00 |
| 23.09.2025 | 6,83 | 7,00 | 6,70 | 6,84 | 0,74% | 1.296.451,00 |
| 22.09.2025 | 6,80 | 6,88 | 6,71 | 6,79 | -0,29% | 1.003.502,00 |
| 19.09.2025 | 7,21 | 7,26 | 6,80 | 6,81 | -5,55% | 1.908.710,00 |
| 18.09.2025 | 7,10 | 7,21 | 7,05 | 7,21 | 3,15% | 823.145,00 |
| 17.09.2025 | 7,13 | 7,27 | 6,97 | 6,99 | -1,69% | 949.234,00 |
| 16.09.2025 | 7,16 | 7,24 | 6,90 | 7,11 | -0,97% | 943.944,00 |
| 15.09.2025 | 7,12 | 7,27 | 7,07 | 7,18 | 0,84% | 790.341,00 |
| 12.09.2025 | 7,38 | 7,38 | 7,03 | 7,12 | -3,39% | 671.274,00 |
| 11.09.2025 | 7,26 | 7,39 | 7,18 | 7,37 | 1,52% | 969.999,00 |
| 10.09.2025 | 7,40 | 7,46 | 7,21 | 7,26 | -2,02% | 871.694,00 |
| 09.09.2025 | 7,46 | 7,48 | 7,27 | 7,41 | -0,80% | 567.537,00 |
| 08.09.2025 | 7,54 | 7,55 | 7,39 | 7,47 | -1,06% | 875.600,00 |
| 05.09.2025 | 7,43 | 7,58 | 7,26 | 7,55 | 1,89% | 899.775,00 |
| 04.09.2025 | 7,43 | 7,46 | 7,22 | 7,41 | -0,94% | 640.227,00 |
| 03.09.2025 | 7,35 | 7,63 | 7,26 | 7,48 | 1,08% | 1.349.231,00 |
| 02.09.2025 | 7,59 | 7,71 | 7,37 | 7,40 | -1,46% | 1.015.982,00 |
| 29.08.2025 | 7,59 | 7,61 | 7,41 | 7,51 | -1,05% | 893.899,00 |
| 28.08.2025 | 7,62 | 7,74 | 7,53 | 7,59 | 0,00% | 984.876,00 |
| 27.08.2025 | 7,42 | 7,64 | 7,38 | 7,59 | 1,74% | 1.472.127,00 |
| 26.08.2025 | 6,96 | 7,48 | 6,93 | 7,46 | 7,03% | 1.160.417,00 |
| 25.08.2025 | 7,16 | 7,19 | 6,94 | 6,97 | -3,19% | 877.732,00 |
| 22.08.2025 | 7,00 | 7,48 | 6,93 | 7,20 | 3,15% | 1.648.230,00 |
| 21.08.2025 | 6,76 | 7,00 | 6,74 | 6,98 | 2,50% | 676.777,00 |
| 20.08.2025 | 6,77 | 6,87 | 6,71 | 6,81 | -0,15% | 942.186,00 |
| 19.08.2025 | 6,98 | 7,12 | 6,75 | 6,82 | 0,15% | 1.762.893,00 |
| 18.08.2025 | 6,78 | 6,89 | 6,65 | 6,81 | 0,89% | 1.678.902,00 |
| 15.08.2025 | 6,29 | 6,77 | 6,25 | 6,75 | 8,00% | 1.704.676,00 |
| 14.08.2025 | 6,09 | 6,27 | 6,08 | 6,25 | 0,64% | 957.082,00 |
| 13.08.2025 | 6,19 | 6,42 | 6,13 | 6,21 | 1,14% | 1.877.369,00 |
| 12.08.2025 | 6,00 | 6,19 | 5,95 | 6,14 | 3,89% | 2.583.962,00 |
| 11.08.2025 | 6,10 | 6,25 | 5,90 | 5,91 | -3,11% | 1.715.722,00 |
| 08.08.2025 | 6,00 | 6,12 | 5,85 | 6,10 | 1,16% | 2.149.569,00 |
| 07.08.2025 | 5,84 | 6,08 | 5,83 | 6,03 | 3,97% | 2.283.817,00 |
| 06.08.2025 | 5,95 | 6,10 | 5,64 | 5,80 | -15,70% | 9.256.316,00 |
| 05.08.2025 | 6,95 | 7,04 | 6,67 | 6,88 | 2,15% | 4.240.288,00 |
| 04.08.2025 | 6,69 | 6,84 | 6,47 | 6,74 | 1,28% | 2.214.398,00 |
| 01.08.2025 | 6,65 | 6,72 | 6,43 | 6,65 | -0,75% | 1.052.723,00 |
| 31.07.2025 | 6,83 | 6,87 | 6,60 | 6,70 | -2,47% | 1.112.933,00 |
| 30.07.2025 | 7,10 | 7,18 | 6,84 | 6,87 | -1,72% | 876.593,00 |
| 29.07.2025 | 7,10 | 7,12 | 6,93 | 6,99 | -1,55% | 1.400.890,00 |
| 28.07.2025 | 7,28 | 7,40 | 7,10 | 7,10 | -1,80% | 1.580.372,00 |
| 25.07.2025 | 7,27 | 7,34 | 7,07 | 7,23 | 0,28% | 1.500.067,00 |
| 24.07.2025 | 6,98 | 7,33 | 6,93 | 7,21 | 3,89% | 1.681.796,00 |
| 23.07.2025 | 6,65 | 6,99 | 6,58 | 6,94 | 5,63% | 1.532.710,00 |
| 22.07.2025 | 6,49 | 6,64 | 6,42 | 6,57 | 2,66% | 894.333,00 |
| 21.07.2025 | 6,45 | 6,57 | 6,38 | 6,40 | 0,00% | 1.038.222,00 |
| 18.07.2025 | 6,58 | 6,62 | 6,32 | 6,40 | -1,54% | 1.872.363,00 |
| 17.07.2025 | 6,63 | 6,71 | 6,48 | 6,50 | -1,81% | 1.600.396,00 |
| 16.07.2025 | 6,63 | 6,73 | 6,52 | 6,62 | 0,76% | 1.524.330,00 |
| 15.07.2025 | 7,00 | 7,00 | 6,57 | 6,57 | -5,19% | 1.588.933,00 |
| 14.07.2025 | 6,76 | 7,00 | 6,69 | 6,93 | 2,06% | 815.248,00 |
| 11.07.2025 | 7,10 | 7,13 | 6,78 | 6,79 | -5,56% | 1.148.926,00 |
| 10.07.2025 | 7,00 | 7,24 | 6,88 | 7,19 | 2,71% | 1.606.699,00 |
| 09.07.2025 | 6,68 | 7,05 | 6,63 | 7,00 | 5,90% | 1.410.407,00 |
| 08.07.2025 | 6,64 | 6,75 | 6,57 | 6,61 | -0,30% | 822.719,00 |
| 07.07.2025 | 6,81 | 6,81 | 6,52 | 6,63 | -2,50% | 1.136.024,00 |
| 03.07.2025 | 6,79 | 6,86 | 6,75 | 6,80 | 0,89% | 445.456,00 |
| 02.07.2025 | 6,61 | 6,95 | 6,56 | 6,74 | 1,97% | 1.457.351,00 |
| 01.07.2025 | 6,49 | 6,73 | 6,45 | 6,61 | 1,69% | 1.422.541,00 |
| 30.06.2025 | 6,48 | 6,56 | 6,36 | 6,50 | 0,46% | 1.337.738,00 |
| 27.06.2025 | 6,48 | 6,52 | 6,35 | 6,47 | -0,15% | 4.318.558,00 |
| 26.06.2025 | 6,44 | 6,50 | 6,35 | 6,48 | 0,62% | 1.113.620,00 |
| 25.06.2025 | 6,47 | 6,50 | 6,22 | 6,44 | -0,62% | 660.325,00 |
| 24.06.2025 | 6,55 | 6,60 | 6,40 | 6,48 | 0,00% | 1.093.412,00 |
| 23.06.2025 | 6,30 | 6,54 | 6,20 | 6,48 | 2,53% | 1.361.093,00 |
| 20.06.2025 | 6,45 | 6,47 | 6,21 | 6,32 | -1,40% | 1.500.394,00 |
| 18.06.2025 | 6,49 | 6,65 | 6,24 | 6,41 | -1,38% | 1.321.885,00 |
| 17.06.2025 | 6,57 | 6,63 | 6,41 | 6,50 | -2,11% | 1.020.458,00 |
| 16.06.2025 | 6,80 | 6,80 | 6,53 | 6,64 | -0,45% | 858.001,00 |
| 13.06.2025 | 6,57 | 6,75 | 6,53 | 6,67 | -0,30% | 1.155.808,00 |
| 12.06.2025 | 6,72 | 6,81 | 6,63 | 6,69 | -0,89% | 1.067.034,00 |
| 11.06.2025 | 7,03 | 7,08 | 6,69 | 6,75 | -3,30% | 1.209.367,00 |
| 10.06.2025 | 7,18 | 7,40 | 6,96 | 6,98 | -1,41% | 911.111,00 |
| 09.06.2025 | 7,32 | 7,32 | 6,94 | 7,08 | -1,53% | 877.110,00 |
| 06.06.2025 | 7,09 | 7,33 | 7,02 | 7,19 | 3,45% | 1.445.771,00 |
| 05.06.2025 | 6,93 | 7,02 | 6,81 | 6,95 | 0,29% | 754.554,00 |
| 04.06.2025 | 6,98 | 7,10 | 6,89 | 6,93 | -0,72% | 827.302,00 |
| 03.06.2025 | 7,02 | 7,21 | 6,73 | 6,98 | -0,43% | 1.708.012,00 |
| 02.06.2025 | 6,44 | 7,03 | 6,40 | 7,01 | 9,87% | 2.197.677,00 |
| 30.05.2025 | 6,40 | 6,46 | 6,15 | 6,38 | -1,54% | 1.206.788,00 |
| 29.05.2025 | 6,38 | 6,61 | 6,30 | 6,48 | 2,69% | 946.294,00 |
| 28.05.2025 | 6,31 | 6,49 | 6,25 | 6,31 | 0,16% | 976.258,00 |
| 27.05.2025 | 6,38 | 6,44 | 6,21 | 6,30 | 0,48% | 1.123.110,00 |
| 23.05.2025 | 6,21 | 6,32 | 6,15 | 6,27 | 0,00% | 1.052.202,00 |