11,360$
3,27%
Echtzeit-Aktienkurs Day One Biopharmaceuticals
Bid:
Ask:
Aktienkurse zur Day One Biopharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 9,29 | 9,37 | 8,78 | 8,85 | -5,04% | 1.462.289,00 |
| 31.12.2025 | 9,20 | 9,37 | 9,12 | 9,32 | 1,53% | 1.077.851,00 |
| 30.12.2025 | 9,35 | 9,59 | 9,10 | 9,18 | -2,03% | 1.156.648,00 |
| 29.12.2025 | 9,36 | 9,45 | 9,26 | 9,37 | -0,85% | 721.127,00 |
| 26.12.2025 | 9,58 | 9,65 | 9,44 | 9,45 | -1,56% | 849.037,00 |
| 24.12.2025 | 9,61 | 9,82 | 9,51 | 9,60 | -0,31% | 931.077,00 |
| 23.12.2025 | 9,49 | 9,73 | 9,35 | 9,63 | 0,63% | 1.251.732,00 |
| 22.12.2025 | 9,20 | 9,92 | 9,20 | 9,57 | 3,57% | 2.061.533,00 |
| 19.12.2025 | 9,96 | 9,96 | 9,10 | 9,24 | -7,32% | 5.331.409,00 |
| 18.12.2025 | 8,80 | 10,47 | 8,74 | 9,97 | 13,81% | 5.177.234,00 |
| 17.12.2025 | 8,31 | 8,87 | 8,29 | 8,76 | 6,18% | 3.475.021,00 |
| 16.12.2025 | 8,28 | 8,73 | 8,25 | 8,25 | -0,24% | 5.432.300,00 |
| 15.12.2025 | 8,44 | 8,58 | 8,13 | 8,27 | -1,08% | 4.782.366,00 |
| 12.12.2025 | 8,46 | 8,49 | 8,26 | 8,36 | -0,71% | 1.209.261,00 |
| 11.12.2025 | 8,50 | 8,64 | 8,34 | 8,42 | -1,06% | 1.056.068,00 |
| 10.12.2025 | 8,27 | 8,67 | 8,25 | 8,51 | 3,15% | 2.825.498,00 |
| 09.12.2025 | 8,50 | 8,58 | 8,04 | 8,25 | -4,51% | 2.555.644,00 |
| 08.12.2025 | 8,00 | 9,00 | 7,90 | 8,64 | 9,09% | 9.677.862,00 |
| 05.12.2025 | 8,39 | 8,49 | 7,91 | 7,92 | -5,04% | 1.503.263,00 |
| 04.12.2025 | 8,49 | 8,60 | 8,21 | 8,34 | 0,36% | 2.072.355,00 |
| 03.12.2025 | 8,48 | 8,54 | 8,22 | 8,31 | -1,42% | 3.552.393,00 |
| 02.12.2025 | 8,87 | 9,01 | 8,36 | 8,43 | -3,99% | 1.934.437,00 |
| 01.12.2025 | 9,41 | 9,41 | 8,77 | 8,78 | -7,48% | 1.411.405,00 |
| 28.11.2025 | 9,54 | 9,72 | 9,37 | 9,49 | 0,85% | 930.796,00 |
| 26.11.2025 | 9,35 | 9,44 | 9,22 | 9,41 | -0,21% | 1.313.365,00 |
| 25.11.2025 | 9,08 | 9,77 | 8,91 | 9,43 | 6,19% | 2.819.335,00 |
| 24.11.2025 | 8,51 | 9,11 | 8,42 | 8,88 | 4,23% | 3.833.352,00 |
| 21.11.2025 | 8,31 | 8,70 | 8,16 | 8,52 | 2,77% | 2.930.142,00 |
| 20.11.2025 | 8,57 | 8,73 | 8,22 | 8,29 | -1,43% | 1.964.069,00 |
| 19.11.2025 | 8,52 | 8,76 | 8,36 | 8,41 | -1,87% | 2.213.807,00 |
| 18.11.2025 | 8,84 | 9,08 | 8,55 | 8,57 | -2,94% | 1.531.766,00 |
| 17.11.2025 | 8,81 | 9,40 | 8,54 | 8,83 | 0,34% | 3.333.244,00 |
| 14.11.2025 | 8,77 | 9,05 | 8,56 | 8,80 | -0,56% | 3.549.485,00 |
| 13.11.2025 | 9,00 | 10,19 | 8,71 | 8,85 | -14,41% | 5.138.720,00 |
| 12.11.2025 | 10,36 | 10,45 | 10,03 | 10,34 | -0,19% | 2.548.835,00 |
| 11.11.2025 | 10,10 | 10,90 | 10,02 | 10,36 | 1,97% | 2.855.837,00 |
| 10.11.2025 | 9,94 | 10,55 | 9,66 | 10,16 | 4,42% | 3.961.704,00 |
| 07.11.2025 | 9,07 | 9,98 | 9,01 | 9,73 | 8,23% | 5.793.101,00 |
| 06.11.2025 | 9,13 | 9,75 | 8,97 | 8,99 | -1,64% | 3.625.117,00 |
| 05.11.2025 | 7,91 | 10,00 | 7,91 | 9,14 | 25,21% | 10.502.667,00 |
| 04.11.2025 | 7,26 | 7,49 | 7,11 | 7,30 | -0,14% | 2.353.395,00 |
| 03.11.2025 | 7,36 | 7,62 | 7,24 | 7,31 | -1,75% | 1.692.903,00 |
| 31.10.2025 | 7,07 | 7,53 | 6,97 | 7,44 | 5,68% | 3.615.461,00 |
| 30.10.2025 | 7,02 | 7,26 | 6,90 | 7,04 | 0,00% | 2.201.145,00 |
| 29.10.2025 | 7,35 | 7,35 | 7,00 | 7,04 | -3,96% | 1.286.412,00 |
| 28.10.2025 | 7,46 | 7,48 | 7,31 | 7,33 | -2,27% | 886.946,00 |
| 27.10.2025 | 7,58 | 7,86 | 7,44 | 7,50 | 0,13% | 928.920,00 |
| 24.10.2025 | 7,47 | 7,61 | 7,36 | 7,49 | 1,77% | 731.568,00 |
| 23.10.2025 | 7,28 | 7,39 | 7,17 | 7,36 | 1,38% | 1.965.077,00 |
| 22.10.2025 | 7,51 | 7,56 | 7,15 | 7,26 | -3,33% | 1.513.936,00 |
| 21.10.2025 | 7,43 | 7,77 | 7,30 | 7,51 | 1,35% | 1.376.740,00 |
| 20.10.2025 | 7,30 | 7,52 | 7,29 | 7,41 | 2,92% | 998.016,00 |
| 17.10.2025 | 7,32 | 7,49 | 7,14 | 7,20 | -3,61% | 783.658,00 |
| 16.10.2025 | 7,85 | 8,10 | 7,38 | 7,47 | -3,98% | 1.486.766,00 |
| 15.10.2025 | 7,04 | 7,79 | 6,98 | 7,78 | 10,35% | 1.399.612,00 |
| 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 |