2,245$
-4,87%
Echtzeit-Aktienkurs Definitive Healthcare Corp
Bid:
Ask:
Aktienkurse zur Definitive Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 2,35 | 2,36 | 2,25 | 2,25 | -4,87% | 49.718,00 |
| 28.01.2026 | 2,38 | 2,41 | 2,35 | 2,36 | -1,26% | 384.417,00 |
| 27.01.2026 | 2,45 | 2,45 | 2,37 | 2,39 | -2,05% | 163.933,00 |
| 26.01.2026 | 2,42 | 2,49 | 2,40 | 2,44 | 0,41% | 268.511,00 |
| 23.01.2026 | 2,46 | 2,53 | 2,42 | 2,43 | -2,02% | 205.941,00 |
| 22.01.2026 | 2,39 | 2,58 | 2,39 | 2,48 | 4,20% | 351.638,00 |
| 21.01.2026 | 2,30 | 2,45 | 2,28 | 2,38 | 4,85% | 435.091,00 |
| 20.01.2026 | 2,34 | 2,37 | 2,26 | 2,27 | -5,02% | 352.893,00 |
| 16.01.2026 | 2,43 | 2,44 | 2,38 | 2,39 | -1,65% | 245.373,00 |
| 15.01.2026 | 2,47 | 2,48 | 2,39 | 2,43 | -1,22% | 308.670,00 |
| 14.01.2026 | 2,47 | 2,49 | 2,41 | 2,46 | -0,40% | 282.764,00 |
| 13.01.2026 | 2,54 | 2,55 | 2,44 | 2,47 | -2,76% | 412.127,00 |
| 12.01.2026 | 2,54 | 2,57 | 2,48 | 2,54 | -0,39% | 252.895,00 |
| 09.01.2026 | 2,57 | 2,61 | 2,46 | 2,55 | -0,78% | 327.510,00 |
| 08.01.2026 | 2,55 | 2,66 | 2,55 | 2,57 | 0,39% | 257.021,00 |
| 07.01.2026 | 2,55 | 2,59 | 2,49 | 2,56 | 0,79% | 465.496,00 |
| 06.01.2026 | 2,46 | 2,58 | 2,44 | 2,54 | 3,25% | 467.514,00 |
| 05.01.2026 | 2,39 | 2,56 | 2,38 | 2,46 | 3,58% | 476.406,00 |
| 02.01.2026 | 2,87 | 2,87 | 2,34 | 2,38 | -17,25% | 1.190.627,00 |
| 31.12.2025 | 2,78 | 2,88 | 2,77 | 2,87 | 2,87% | 682.085,00 |
| 30.12.2025 | 2,71 | 2,80 | 2,63 | 2,79 | 2,95% | 631.371,00 |
| 29.12.2025 | 2,62 | 2,73 | 2,61 | 2,71 | 3,04% | 462.881,00 |
| 26.12.2025 | 2,59 | 2,66 | 2,54 | 2,63 | 0,38% | 542.322,00 |
| 24.12.2025 | 2,50 | 2,65 | 2,48 | 2,62 | 3,97% | 354.287,00 |
| 23.12.2025 | 2,50 | 2,55 | 2,40 | 2,52 | -0,40% | 617.390,00 |
| 22.12.2025 | 2,55 | 2,65 | 2,49 | 2,53 | -0,39% | 628.341,00 |
| 19.12.2025 | 2,56 | 2,64 | 2,44 | 2,54 | -1,55% | 1.572.692,00 |
| 18.12.2025 | 2,31 | 2,59 | 2,30 | 2,58 | 13,16% | 2.028.443,00 |
| 17.12.2025 | 2,32 | 2,35 | 2,27 | 2,28 | -0,44% | 503.073,00 |
| 16.12.2025 | 2,30 | 2,31 | 2,25 | 2,29 | -0,43% | 543.618,00 |
| 15.12.2025 | 2,35 | 2,37 | 2,24 | 2,30 | -0,43% | 398.450,00 |
| 12.12.2025 | 2,27 | 2,32 | 2,24 | 2,31 | 0,43% | 707.983,00 |
| 11.12.2025 | 2,39 | 2,41 | 2,26 | 2,30 | -3,36% | 386.095,00 |
| 10.12.2025 | 2,37 | 2,45 | 2,34 | 2,38 | 0,42% | 346.188,00 |
| 09.12.2025 | 2,45 | 2,45 | 2,35 | 2,37 | -3,27% | 384.504,00 |
| 08.12.2025 | 2,47 | 2,50 | 2,42 | 2,45 | -1,21% | 316.636,00 |
| 05.12.2025 | 2,56 | 2,64 | 2,44 | 2,48 | -3,13% | 352.020,00 |
| 04.12.2025 | 2,60 | 2,61 | 2,49 | 2,56 | -1,16% | 406.483,00 |
| 03.12.2025 | 2,71 | 2,71 | 2,55 | 2,59 | -2,26% | 412.075,00 |
| 02.12.2025 | 2,73 | 2,73 | 2,64 | 2,65 | -0,38% | 384.105,00 |
| 01.12.2025 | 2,86 | 2,88 | 2,64 | 2,66 | -6,34% | 300.298,00 |
| 28.11.2025 | 2,81 | 3,00 | 2,76 | 2,84 | 1,07% | 188.098,00 |
| 26.11.2025 | 2,80 | 2,85 | 2,66 | 2,81 | 0,36% | 265.433,00 |
| 25.11.2025 | 2,70 | 2,84 | 2,60 | 2,80 | 4,09% | 440.559,00 |
| 24.11.2025 | 2,75 | 2,78 | 2,67 | 2,69 | -2,54% | 322.862,00 |
| 21.11.2025 | 2,60 | 2,77 | 2,54 | 2,76 | 6,15% | 263.990,00 |
| 20.11.2025 | 2,63 | 2,72 | 2,58 | 2,60 | 0,78% | 251.852,00 |
| 19.11.2025 | 2,60 | 2,65 | 2,51 | 2,58 | -0,77% | 538.317,00 |
| 18.11.2025 | 2,59 | 2,65 | 2,57 | 2,60 | -0,76% | 163.010,00 |
| 17.11.2025 | 2,69 | 2,75 | 2,62 | 2,62 | -4,38% | 181.374,00 |
| 14.11.2025 | 2,67 | 2,76 | 2,61 | 2,74 | 0,74% | 219.588,00 |
| 13.11.2025 | 2,70 | 2,78 | 2,61 | 2,72 | 0,00% | 256.926,00 |
| 12.11.2025 | 2,85 | 2,92 | 2,69 | 2,72 | -5,23% | 375.914,00 |
| 11.11.2025 | 2,84 | 2,91 | 2,83 | 2,87 | 0,70% | 120.640,00 |
| 10.11.2025 | 2,97 | 2,99 | 2,84 | 2,85 | -2,73% | 227.184,00 |
| 07.11.2025 | 2,81 | 2,99 | 2,70 | 2,93 | 10,57% | 508.950,00 |
| 06.11.2025 | 2,72 | 2,72 | 2,60 | 2,65 | -2,57% | 249.775,00 |
| 05.11.2025 | 2,78 | 2,82 | 2,67 | 2,72 | -2,16% | 157.413,00 |
| 04.11.2025 | 2,79 | 2,83 | 2,71 | 2,78 | -2,80% | 250.936,00 |
| 03.11.2025 | 2,77 | 2,96 | 2,69 | 2,86 | 3,25% | 491.092,00 |
| 31.10.2025 | 2,68 | 2,78 | 2,62 | 2,77 | 3,36% | 210.078,00 |
| 30.10.2025 | 2,76 | 2,80 | 2,68 | 2,68 | -3,25% | 298.833,00 |
| 29.10.2025 | 2,93 | 2,93 | 2,73 | 2,77 | -5,78% | 277.203,00 |
| 28.10.2025 | 2,96 | 2,99 | 2,88 | 2,94 | -1,01% | 180.345,00 |
| 27.10.2025 | 2,98 | 3,02 | 2,92 | 2,97 | 0,00% | 216.655,00 |
| 24.10.2025 | 2,97 | 3,01 | 2,91 | 2,97 | 0,68% | 163.890,00 |
| 23.10.2025 | 2,94 | 3,00 | 2,87 | 2,95 | 0,34% | 181.050,00 |
| 22.10.2025 | 2,96 | 3,02 | 2,90 | 2,94 | -1,01% | 190.350,00 |
| 21.10.2025 | 3,01 | 3,04 | 2,94 | 2,97 | -2,30% | 185.810,00 |
| 20.10.2025 | 2,90 | 3,05 | 2,87 | 3,04 | 5,92% | 212.954,00 |
| 17.10.2025 | 2,96 | 2,98 | 2,82 | 2,87 | -2,05% | 199.000,00 |
| 16.10.2025 | 3,01 | 3,03 | 2,87 | 2,93 | -2,01% | 230.885,00 |
| 15.10.2025 | 3,07 | 3,12 | 2,96 | 2,99 | -1,32% | 238.755,00 |
| 14.10.2025 | 2,93 | 3,04 | 2,90 | 3,03 | 1,34% | 250.182,00 |
| 13.10.2025 | 2,94 | 3,06 | 2,90 | 2,99 | 4,18% | 448.350,00 |
| 10.10.2025 | 3,10 | 3,15 | 2,86 | 2,87 | -6,82% | 397.323,00 |
| 09.10.2025 | 3,22 | 3,31 | 3,08 | 3,08 | -4,64% | 416.525,00 |
| 08.10.2025 | 3,21 | 3,29 | 3,16 | 3,23 | 1,25% | 272.480,00 |
| 07.10.2025 | 3,41 | 3,43 | 3,16 | 3,19 | -6,45% | 338.023,00 |
| 06.10.2025 | 3,46 | 3,48 | 3,34 | 3,41 | -0,58% | 327.177,00 |
| 03.10.2025 | 3,34 | 3,49 | 3,30 | 3,43 | 3,00% | 71.646,00 |
| 02.10.2025 | 3,57 | 3,58 | 3,32 | 3,33 | -6,46% | 299.507,00 |
| 01.10.2025 | 4,01 | 4,02 | 3,52 | 3,56 | -12,32% | 566.360,00 |
| 30.09.2025 | 4,04 | 4,07 | 3,88 | 4,06 | 0,50% | 565.658,00 |
| 29.09.2025 | 4,00 | 4,04 | 3,92 | 4,04 | 1,51% | 254.644,00 |
| 26.09.2025 | 3,86 | 4,00 | 3,86 | 3,98 | 3,38% | 184.814,00 |
| 25.09.2025 | 3,89 | 3,90 | 3,81 | 3,85 | -1,79% | 195.656,00 |
| 24.09.2025 | 4,18 | 4,24 | 3,91 | 3,92 | -6,00% | 305.663,00 |
| 23.09.2025 | 4,30 | 4,35 | 4,15 | 4,17 | -3,02% | 371.098,00 |
| 22.09.2025 | 4,18 | 4,30 | 4,11 | 4,30 | 2,14% | 431.489,00 |
| 19.09.2025 | 4,28 | 4,31 | 4,05 | 4,21 | -1,64% | 900.110,00 |
| 18.09.2025 | 4,11 | 4,32 | 4,06 | 4,28 | 4,65% | 312.312,00 |
| 17.09.2025 | 4,09 | 4,27 | 4,01 | 4,09 | 0,00% | 402.979,00 |
| 16.09.2025 | 4,05 | 4,11 | 4,00 | 4,09 | 0,99% | 210.779,00 |
| 15.09.2025 | 4,18 | 4,19 | 3,99 | 4,05 | -2,41% | 214.498,00 |
| 12.09.2025 | 4,12 | 4,18 | 4,01 | 4,15 | 0,48% | 322.528,00 |
| 11.09.2025 | 3,99 | 4,15 | 3,99 | 4,13 | 3,77% | 286.978,00 |
| 10.09.2025 | 4,13 | 4,13 | 3,97 | 3,98 | -3,86% | 259.683,00 |
| 09.09.2025 | 4,14 | 4,15 | 4,02 | 4,14 | -0,24% | 286.036,00 |
| 08.09.2025 | 4,02 | 4,18 | 4,02 | 4,15 | 3,75% | 321.981,00 |