6,785$
0,82%
Echtzeit-Aktienkurs Day One Biopharmaceuticals
Bid:
Ask:
Aktienkurse zur Day One Biopharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 6,27 | 6,35 | 6,20 | 6,27 | -0,32% | 1.025.863,00 |
| 21.05.2025 | 6,47 | 6,60 | 6,25 | 6,29 | -4,41% | 1.141.973,00 |
| 20.05.2025 | 6,42 | 6,61 | 6,39 | 6,58 | 1,54% | 1.488.416,00 |
| 19.05.2025 | 6,18 | 6,64 | 6,10 | 6,48 | 3,68% | 1.809.412,00 |
| 16.05.2025 | 6,19 | 6,32 | 6,08 | 6,25 | 1,13% | 2.740.276,00 |
| 15.05.2025 | 6,20 | 6,24 | 6,08 | 6,18 | -0,16% | 1.232.219,00 |
| 14.05.2025 | 6,40 | 6,59 | 6,11 | 6,19 | -2,21% | 1.527.850,00 |
| 13.05.2025 | 6,61 | 6,61 | 6,10 | 6,33 | -3,80% | 1.960.758,00 |
| 12.05.2025 | 6,65 | 7,02 | 6,52 | 6,58 | 2,02% | 1.291.339,00 |
| 09.05.2025 | 6,76 | 6,91 | 6,35 | 6,45 | -4,59% | 1.335.862,00 |
| 08.05.2025 | 6,26 | 6,92 | 6,26 | 6,76 | 7,30% | 1.870.725,00 |
| 07.05.2025 | 7,52 | 7,52 | 6,26 | 6,30 | -9,87% | 3.852.229,00 |
| 06.05.2025 | 7,40 | 7,41 | 6,95 | 6,99 | -6,55% | 2.087.361,00 |
| 05.05.2025 | 7,86 | 7,96 | 7,47 | 7,48 | -5,67% | 759.572,00 |
| 02.05.2025 | 7,73 | 8,09 | 7,67 | 7,93 | 4,07% | 1.466.743,00 |
| 01.05.2025 | 7,75 | 7,75 | 7,46 | 7,62 | -1,93% | 1.279.862,00 |
| 30.04.2025 | 7,73 | 7,81 | 7,46 | 7,77 | 1,17% | 1.289.339,00 |
| 29.04.2025 | 7,70 | 7,84 | 7,63 | 7,68 | -0,78% | 1.016.071,00 |
| 28.04.2025 | 7,74 | 7,88 | 7,55 | 7,74 | 0,00% | 951.851,00 |
| 25.04.2025 | 7,79 | 7,85 | 7,61 | 7,74 | -2,03% | 729.054,00 |
| 24.04.2025 | 7,41 | 7,91 | 7,35 | 7,90 | 6,18% | 1.142.556,00 |
| 23.04.2025 | 7,51 | 7,74 | 7,39 | 7,44 | 1,50% | 890.908,00 |
| 22.04.2025 | 7,34 | 7,39 | 7,11 | 7,33 | 2,66% | 837.803,00 |
| 21.04.2025 | 6,75 | 7,55 | 6,73 | 7,14 | 4,39% | 1.936.807,00 |
| 17.04.2025 | 6,69 | 6,88 | 6,63 | 6,84 | 1,18% | 1.189.201,00 |
| 16.04.2025 | 7,14 | 7,21 | 6,63 | 6,76 | -5,98% | 1.044.427,00 |
| 15.04.2025 | 7,16 | 7,42 | 7,08 | 7,19 | -0,42% | 826.600,00 |
| 14.04.2025 | 7,29 | 7,41 | 6,85 | 7,22 | 1,40% | 982.424,00 |
| 11.04.2025 | 6,76 | 7,26 | 6,60 | 7,12 | 5,48% | 1.297.624,00 |
| 10.04.2025 | 7,11 | 7,19 | 6,53 | 6,75 | -7,15% | 1.233.264,00 |
| 09.04.2025 | 6,53 | 7,52 | 6,41 | 7,27 | 8,35% | 2.218.981,00 |
| 08.04.2025 | 7,21 | 7,29 | 6,67 | 6,71 | -4,55% | 1.208.268,00 |
| 07.04.2025 | 6,82 | 7,36 | 6,65 | 7,03 | -2,63% | 1.362.144,00 |
| 04.04.2025 | 7,55 | 7,70 | 7,06 | 7,22 | -6,48% | 934.681,00 |
| 03.04.2025 | 7,72 | 7,90 | 7,57 | 7,72 | -3,14% | 824.202,00 |
| 02.04.2025 | 7,56 | 8,14 | 7,55 | 7,97 | 4,73% | 839.096,00 |
| 01.04.2025 | 7,93 | 7,93 | 7,52 | 7,61 | -4,04% | 1.027.323,00 |
| 31.03.2025 | 7,78 | 7,96 | 7,54 | 7,93 | -1,73% | 1.270.060,00 |
| 28.03.2025 | 8,19 | 8,29 | 7,93 | 8,07 | -1,47% | 598.146,00 |
| 27.03.2025 | 8,15 | 8,28 | 8,05 | 8,19 | 0,86% | 748.865,00 |
| 26.03.2025 | 8,28 | 8,28 | 7,93 | 8,12 | -1,93% | 820.122,00 |
| 25.03.2025 | 8,31 | 8,39 | 7,99 | 8,28 | -0,36% | 834.056,00 |
| 24.03.2025 | 8,19 | 8,44 | 8,12 | 8,31 | 0,97% | 723.362,00 |
| 21.03.2025 | 8,23 | 8,30 | 8,11 | 8,23 | -1,20% | 1.688.303,00 |
| 20.03.2025 | 8,27 | 8,56 | 8,15 | 8,33 | 0,60% | 900.952,00 |
| 19.03.2025 | 8,15 | 8,35 | 8,10 | 8,28 | 1,47% | 1.221.955,00 |
| 18.03.2025 | 8,53 | 8,65 | 8,07 | 8,16 | -5,88% | 1.097.510,00 |
| 17.03.2025 | 8,15 | 8,72 | 8,04 | 8,67 | 6,77% | 899.809,00 |
| 14.03.2025 | 8,78 | 8,89 | 8,10 | 8,12 | -6,67% | 1.351.643,00 |
| 13.03.2025 | 8,73 | 8,85 | 8,34 | 8,70 | -1,02% | 913.263,00 |
| 12.03.2025 | 8,72 | 8,96 | 8,63 | 8,79 | 1,50% | 1.209.082,00 |
| 11.03.2025 | 8,05 | 8,67 | 7,88 | 8,66 | 7,31% | 1.685.642,00 |
| 10.03.2025 | 8,55 | 8,65 | 8,07 | 8,07 | -6,92% | 1.554.289,00 |
| 07.03.2025 | 9,06 | 9,07 | 8,66 | 8,67 | -4,73% | 1.338.084,00 |
| 06.03.2025 | 9,48 | 9,48 | 8,92 | 9,10 | -6,19% | 1.086.692,00 |
| 05.03.2025 | 9,10 | 9,73 | 9,00 | 9,70 | 12,66% | 2.594.573,00 |
| 04.03.2025 | 8,15 | 8,62 | 8,02 | 8,61 | 4,36% | 2.535.246,00 |
| 03.03.2025 | 9,06 | 9,26 | 8,24 | 8,25 | -8,94% | 2.812.576,00 |
| 28.02.2025 | 9,49 | 9,54 | 9,02 | 9,06 | -3,97% | 2.353.160,00 |
| 27.02.2025 | 9,93 | 10,06 | 9,43 | 9,44 | -4,41% | 1.494.798,00 |
| 26.02.2025 | 10,41 | 11,09 | 9,77 | 9,87 | -16,50% | 3.322.224,00 |
| 25.02.2025 | 12,31 | 12,38 | 11,70 | 11,82 | -2,96% | 1.381.787,00 |
| 24.02.2025 | 12,36 | 12,57 | 11,96 | 12,18 | -2,01% | 718.169,00 |
| 21.02.2025 | 12,38 | 12,46 | 12,19 | 12,43 | 1,64% | 758.299,00 |
| 20.02.2025 | 11,76 | 12,24 | 11,69 | 12,23 | 3,82% | 821.358,00 |
| 19.02.2025 | 11,91 | 12,05 | 11,65 | 11,78 | -1,26% | 493.727,00 |
| 18.02.2025 | 12,26 | 12,54 | 11,86 | 11,93 | -2,69% | 716.774,00 |
| 14.02.2025 | 12,22 | 12,45 | 12,07 | 12,26 | 0,41% | 601.840,00 |
| 13.02.2025 | 12,15 | 12,26 | 11,88 | 12,21 | 0,66% | 693.437,00 |
| 12.02.2025 | 11,69 | 12,21 | 11,69 | 12,13 | 1,76% | 528.410,00 |
| 11.02.2025 | 11,86 | 11,94 | 11,52 | 11,92 | 0,42% | 530.636,00 |
| 10.02.2025 | 12,14 | 12,33 | 11,70 | 11,87 | -1,49% | 783.602,00 |