2,680$
-7,27%
Echtzeit-Aktienkurs Definitive Healthcare Corp
Bid:
Ask:
Aktienkurse zur Definitive Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 2,83 | 2,91 | 2,64 | 2,64 | -8,81% | 800.907,00 |
| 31.03.2025 | 2,90 | 2,99 | 2,87 | 2,90 | -1,53% | 761.295,00 |
| 28.03.2025 | 2,96 | 2,96 | 2,87 | 2,94 | -0,68% | 943.481,00 |
| 27.03.2025 | 2,87 | 3,07 | 2,87 | 2,96 | 1,02% | 430.798,00 |
| 26.03.2025 | 2,93 | 2,94 | 2,83 | 2,93 | 0,69% | 499.065,00 |
| 25.03.2025 | 2,98 | 3,02 | 2,91 | 2,91 | -2,02% | 746.623,00 |
| 24.03.2025 | 2,84 | 3,00 | 2,83 | 2,97 | 5,69% | 814.774,00 |
| 21.03.2025 | 2,76 | 2,87 | 2,66 | 2,81 | 0,72% | 1.804.120,00 |
| 20.03.2025 | 2,80 | 2,90 | 2,75 | 2,79 | -1,06% | 1.373.104,00 |
| 19.03.2025 | 2,79 | 2,89 | 2,77 | 2,82 | 1,81% | 853.655,00 |
| 18.03.2025 | 2,65 | 2,79 | 2,56 | 2,77 | 3,75% | 1.178.928,00 |
| 17.03.2025 | 2,58 | 2,71 | 2,58 | 2,67 | 3,09% | 939.441,00 |
| 14.03.2025 | 2,63 | 2,80 | 2,57 | 2,59 | 0,00% | 884.186,00 |
| 13.03.2025 | 2,75 | 2,82 | 2,55 | 2,59 | -5,82% | 825.662,00 |
| 12.03.2025 | 2,83 | 2,85 | 2,70 | 2,75 | -0,72% | 706.853,00 |
| 11.03.2025 | 2,84 | 2,85 | 2,70 | 2,77 | -2,12% | 1.089.037,00 |
| 10.03.2025 | 2,79 | 3,04 | 2,73 | 2,83 | -0,70% | 1.175.074,00 |
| 07.03.2025 | 2,63 | 2,87 | 2,61 | 2,85 | 8,37% | 1.631.450,00 |
| 06.03.2025 | 2,73 | 2,82 | 2,60 | 2,63 | -5,05% | 905.054,00 |
| 05.03.2025 | 2,80 | 2,82 | 2,69 | 2,77 | 0,00% | 1.525.433,00 |
| 04.03.2025 | 2,78 | 2,89 | 2,71 | 2,77 | -2,29% | 1.473.832,00 |
| 03.03.2025 | 3,23 | 3,33 | 2,83 | 2,84 | -12,23% | 1.408.016,00 |
| 28.02.2025 | 3,76 | 3,95 | 2,58 | 3,23 | -34,62% | 7.275.898,00 |
| 27.02.2025 | 5,10 | 5,22 | 4,93 | 4,94 | -3,14% | 671.754,00 |
| 26.02.2025 | 4,95 | 5,23 | 4,95 | 5,10 | 2,62% | 500.585,00 |
| 25.02.2025 | 4,92 | 5,16 | 4,90 | 4,97 | 0,91% | 861.645,00 |
| 24.02.2025 | 4,94 | 5,07 | 4,81 | 4,93 | 0,10% | 706.621,00 |
| 21.02.2025 | 5,23 | 5,23 | 4,90 | 4,92 | -5,20% | 443.933,00 |
| 20.02.2025 | 5,19 | 5,22 | 4,98 | 5,19 | -1,14% | 1.339.875,00 |
| 19.02.2025 | 5,39 | 5,39 | 5,17 | 5,25 | -3,14% | 1.050.672,00 |
| 18.02.2025 | 5,62 | 5,66 | 5,38 | 5,42 | -2,34% | 597.115,00 |
| 14.02.2025 | 5,50 | 5,68 | 5,45 | 5,55 | 2,02% | 711.415,00 |
| 13.02.2025 | 5,31 | 5,45 | 5,21 | 5,44 | 3,82% | 370.664,00 |
| 12.02.2025 | 5,25 | 5,36 | 5,22 | 5,24 | -1,13% | 386.307,00 |
| 11.02.2025 | 5,28 | 5,41 | 5,18 | 5,30 | -0,93% | 423.393,00 |
| 10.02.2025 | 5,23 | 5,55 | 5,23 | 5,35 | 3,88% | 1.895.489,00 |
| 07.02.2025 | 5,09 | 5,17 | 5,03 | 5,15 | 2,18% | 359.799,00 |
| 06.02.2025 | 5,22 | 5,31 | 5,00 | 5,04 | -3,45% | 520.642,00 |
| 05.02.2025 | 5,11 | 5,36 | 5,11 | 5,22 | 1,36% | 884.031,00 |
| 04.02.2025 | 4,72 | 5,19 | 4,72 | 5,15 | 8,42% | 784.310,00 |
| 03.02.2025 | 4,72 | 4,83 | 4,66 | 4,75 | -2,26% | 289.029,00 |
| 31.01.2025 | 4,92 | 4,96 | 4,81 | 4,86 | -1,22% | 362.969,00 |
| 30.01.2025 | 4,98 | 5,07 | 4,89 | 4,92 | -0,20% | 297.228,00 |
| 29.01.2025 | 5,00 | 5,08 | 4,70 | 4,93 | -1,60% | 1.715.556,00 |
| 28.01.2025 | 4,65 | 5,03 | 4,49 | 5,01 | 8,44% | 1.165.414,00 |
| 27.01.2025 | 4,75 | 4,91 | 4,59 | 4,62 | -4,35% | 324.620,00 |
| 24.01.2025 | 4,84 | 5,09 | 4,81 | 4,83 | -0,82% | 569.436,00 |
| 23.01.2025 | 4,65 | 4,90 | 4,59 | 4,87 | 3,40% | 577.765,00 |
| 22.01.2025 | 4,40 | 4,73 | 4,40 | 4,71 | 6,80% | 455.664,00 |
| 21.01.2025 | 4,01 | 4,49 | 4,01 | 4,41 | 11,93% | 617.036,00 |
| 17.01.2025 | 4,00 | 4,00 | 3,91 | 3,94 | -0,25% | 7.246.655,00 |
| 16.01.2025 | 3,98 | 4,07 | 3,92 | 3,95 | -0,75% | 262.930,00 |
| 15.01.2025 | 4,06 | 4,09 | 3,94 | 3,98 | 1,53% | 186.932,00 |
| 14.01.2025 | 3,97 | 4,03 | 3,88 | 3,92 | -0,25% | 261.410,00 |
| 13.01.2025 | 4,02 | 4,10 | 3,76 | 3,93 | -6,87% | 307.922,00 |
| 10.01.2025 | 4,14 | 4,25 | 4,09 | 4,22 | -0,24% | 255.986,00 |
| 08.01.2025 | 4,20 | 4,27 | 4,11 | 4,23 | -0,47% | 242.231,00 |
| 07.01.2025 | 4,48 | 4,64 | 4,23 | 4,25 | -4,06% | 258.672,00 |
| 06.01.2025 | 4,37 | 4,47 | 4,36 | 4,43 | 1,61% | 310.581,00 |
| 03.01.2025 | 4,14 | 4,38 | 4,11 | 4,36 | 5,83% | 254.769,00 |
| 02.01.2025 | 4,16 | 4,27 | 4,09 | 4,12 | 0,24% | 247.948,00 |
| 31.12.2024 | 4,14 | 4,22 | 4,09 | 4,11 | 0,00% | 263.204,00 |
| 30.12.2024 | 4,16 | 4,18 | 4,07 | 4,11 | -2,84% | 388.449,00 |
| 27.12.2024 | 4,23 | 4,27 | 4,12 | 4,23 | -0,47% | 428.518,00 |
| 26.12.2024 | 4,07 | 4,28 | 4,07 | 4,25 | 2,91% | 349.433,00 |
| 24.12.2024 | 4,16 | 4,16 | 4,09 | 4,13 | -0,72% | 93.369,00 |
| 23.12.2024 | 4,17 | 4,25 | 4,11 | 4,16 | -0,48% | 272.385,00 |
| 20.12.2024 | 4,07 | 4,32 | 4,07 | 4,18 | 0,97% | 852.709,00 |
| 19.12.2024 | 4,39 | 4,39 | 4,05 | 4,14 | -4,61% | 1.398.606,00 |
| 18.12.2024 | 4,45 | 4,64 | 4,28 | 4,34 | -2,69% | 722.512,00 |
| 17.12.2024 | 4,43 | 4,48 | 4,33 | 4,46 | 0,00% | 306.224,00 |
| 16.12.2024 | 4,50 | 4,53 | 4,43 | 4,46 | -0,67% | 202.022,00 |
| 13.12.2024 | 4,50 | 4,51 | 4,39 | 4,49 | -0,22% | 210.901,00 |
| 12.12.2024 | 4,69 | 4,71 | 4,49 | 4,50 | -4,46% | 277.719,00 |
| 11.12.2024 | 4,81 | 4,82 | 4,68 | 4,71 | -1,26% | 307.429,00 |
| 10.12.2024 | 4,72 | 4,81 | 4,56 | 4,77 | 1,49% | 333.401,00 |
| 09.12.2024 | 4,72 | 4,83 | 4,65 | 4,70 | 0,86% | 399.633,00 |
| 06.12.2024 | 4,60 | 4,76 | 4,60 | 4,66 | 1,97% | 319.471,00 |
| 05.12.2024 | 4,75 | 4,77 | 4,54 | 4,57 | -3,99% | 447.982,00 |
| 04.12.2024 | 4,63 | 4,78 | 4,61 | 4,76 | 1,93% | 307.860,00 |
| 03.12.2024 | 4,70 | 4,76 | 4,62 | 4,67 | -1,48% | 346.510,00 |
| 02.12.2024 | 4,72 | 4,77 | 4,61 | 4,74 | 0,21% | 419.171,00 |
| 29.11.2024 | 4,68 | 4,79 | 4,65 | 4,73 | 1,50% | 150.049,00 |
| 27.11.2024 | 4,70 | 4,79 | 4,62 | 4,66 | -0,43% | 252.913,00 |
| 26.11.2024 | 4,43 | 4,70 | 4,35 | 4,68 | 5,17% | 621.374,00 |
| 25.11.2024 | 4,43 | 4,73 | 4,35 | 4,45 | 1,83% | 1.864.231,00 |
| 22.11.2024 | 4,22 | 4,50 | 4,20 | 4,37 | 2,82% | 613.188,00 |
| 21.11.2024 | 4,13 | 4,29 | 4,13 | 4,25 | 3,66% | 218.739,00 |
| 20.11.2024 | 4,17 | 4,20 | 4,06 | 4,10 | -1,91% | 218.818,00 |
| 19.11.2024 | 4,06 | 4,20 | 4,05 | 4,18 | 1,46% | 279.860,00 |
| 18.11.2024 | 4,27 | 4,29 | 4,09 | 4,12 | -3,96% | 345.984,00 |
| 15.11.2024 | 4,48 | 4,49 | 4,18 | 4,29 | -3,81% | 411.886,00 |
| 14.11.2024 | 4,52 | 4,53 | 4,37 | 4,46 | -1,33% | 346.046,00 |
| 13.11.2024 | 4,61 | 4,77 | 4,50 | 4,52 | -1,09% | 621.136,00 |
| 12.11.2024 | 4,34 | 4,67 | 4,33 | 4,57 | 3,86% | 734.650,00 |
| 11.11.2024 | 4,25 | 4,58 | 4,25 | 4,40 | 3,77% | 812.697,00 |
| 08.11.2024 | 4,40 | 4,70 | 4,05 | 4,24 | -1,62% | 1.200.343,00 |
| 07.11.2024 | 4,33 | 4,44 | 4,20 | 4,31 | 0,23% | 543.715,00 |
| 06.11.2024 | 4,31 | 4,51 | 4,25 | 4,30 | 4,37% | 910.406,00 |
| 05.11.2024 | 4,08 | 4,17 | 4,04 | 4,12 | 0,86% | 373.872,00 |