4,040$
0,50%
Echtzeit-Aktienkurs Definitive Healthcare Corp
Bid:
Ask:
Aktienkurse zur Definitive Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 4,01 | 4,09 | 3,96 | 4,03 | -0,12% | 237.669,00 |
| 02.07.2025 | 4,06 | 4,12 | 3,99 | 4,04 | -0,49% | 416.722,00 |
| 01.07.2025 | 3,85 | 4,09 | 3,85 | 4,06 | 3,84% | 559.229,00 |
| 30.06.2025 | 3,85 | 3,95 | 3,84 | 3,91 | 2,49% | 585.486,00 |
| 27.06.2025 | 3,80 | 3,82 | 3,74 | 3,81 | 0,53% | 2.284.246,00 |
| 26.06.2025 | 3,84 | 3,88 | 3,74 | 3,79 | -1,30% | 497.167,00 |
| 25.06.2025 | 4,01 | 4,03 | 3,82 | 3,84 | -4,00% | 626.457,00 |
| 24.06.2025 | 4,00 | 4,10 | 3,89 | 4,00 | 0,76% | 1.252.465,00 |
| 23.06.2025 | 3,76 | 4,03 | 3,76 | 3,97 | 4,47% | 980.321,00 |
| 20.06.2025 | 3,84 | 3,87 | 3,74 | 3,80 | 0,00% | 1.144.785,00 |
| 18.06.2025 | 3,76 | 3,92 | 3,72 | 3,80 | 0,53% | 922.965,00 |
| 17.06.2025 | 3,70 | 3,95 | 3,68 | 3,78 | 0,53% | 904.904,00 |
| 16.06.2025 | 3,70 | 3,79 | 3,65 | 3,76 | 3,01% | 561.149,00 |
| 13.06.2025 | 3,56 | 3,72 | 3,55 | 3,65 | 0,55% | 554.533,00 |
| 12.06.2025 | 3,71 | 3,77 | 3,62 | 3,63 | -3,20% | 774.088,00 |
| 11.06.2025 | 3,80 | 3,83 | 3,70 | 3,75 | 0,00% | 770.305,00 |
| 10.06.2025 | 3,66 | 3,89 | 3,57 | 3,75 | 2,46% | 720.055,00 |
| 09.06.2025 | 3,75 | 3,79 | 3,62 | 3,66 | -2,14% | 712.396,00 |
| 06.06.2025 | 3,59 | 3,74 | 3,59 | 3,74 | 5,35% | 694.978,00 |
| 05.06.2025 | 3,53 | 3,67 | 3,44 | 3,55 | 0,00% | 497.933,00 |
| 04.06.2025 | 3,49 | 3,61 | 3,48 | 3,55 | 1,72% | 516.418,00 |
| 03.06.2025 | 3,27 | 3,51 | 3,24 | 3,49 | 6,73% | 525.743,00 |
| 02.06.2025 | 3,32 | 3,44 | 3,21 | 3,27 | -1,21% | 836.503,00 |
| 30.05.2025 | 3,25 | 3,35 | 3,20 | 3,31 | 1,22% | 1.286.332,00 |
| 29.05.2025 | 3,29 | 3,35 | 3,22 | 3,27 | 0,62% | 390.461,00 |
| 28.05.2025 | 3,29 | 3,29 | 3,18 | 3,25 | -0,91% | 536.638,00 |
| 27.05.2025 | 3,07 | 3,29 | 3,05 | 3,28 | 8,61% | 798.340,00 |
| 23.05.2025 | 3,09 | 3,11 | 3,01 | 3,02 | -3,51% | 441.056,00 |
| 22.05.2025 | 3,12 | 3,19 | 3,08 | 3,13 | -0,32% | 646.343,00 |
| 21.05.2025 | 3,25 | 3,30 | 3,13 | 3,14 | -4,85% | 431.999,00 |
| 20.05.2025 | 3,29 | 3,44 | 3,25 | 3,30 | 0,30% | 579.391,00 |
| 19.05.2025 | 3,25 | 3,32 | 3,19 | 3,29 | 0,30% | 447.496,00 |
| 16.05.2025 | 3,31 | 3,34 | 3,26 | 3,28 | -1,20% | 557.898,00 |
| 15.05.2025 | 3,41 | 3,41 | 3,29 | 3,32 | -2,64% | 405.356,00 |
| 14.05.2025 | 3,58 | 3,58 | 3,41 | 3,41 | -5,28% | 754.980,00 |
| 13.05.2025 | 3,62 | 3,73 | 3,54 | 3,60 | 0,56% | 747.550,00 |
| 12.05.2025 | 3,83 | 3,83 | 3,54 | 3,58 | -2,98% | 812.544,00 |
| 09.05.2025 | 3,59 | 4,34 | 3,53 | 3,69 | 31,32% | 4.239.174,00 |
| 08.05.2025 | 2,75 | 2,86 | 2,74 | 2,81 | 3,31% | 547.921,00 |
| 07.05.2025 | 2,67 | 2,82 | 2,66 | 2,72 | 2,64% | 664.513,00 |
| 06.05.2025 | 2,72 | 2,74 | 2,65 | 2,65 | -4,33% | 390.509,00 |
| 05.05.2025 | 2,82 | 2,86 | 2,75 | 2,77 | -2,46% | 499.578,00 |
| 02.05.2025 | 2,79 | 2,88 | 2,79 | 2,84 | 3,27% | 369.226,00 |
| 01.05.2025 | 2,75 | 2,80 | 2,63 | 2,75 | 1,10% | 449.796,00 |
| 30.04.2025 | 2,72 | 2,74 | 2,66 | 2,72 | -1,81% | 425.737,00 |
| 29.04.2025 | 2,71 | 2,78 | 2,67 | 2,77 | 2,21% | 520.310,00 |
| 28.04.2025 | 2,70 | 2,75 | 2,66 | 2,71 | 0,00% | 378.091,00 |
| 25.04.2025 | 2,69 | 2,73 | 2,65 | 2,71 | 0,00% | 347.864,00 |
| 24.04.2025 | 2,62 | 2,73 | 2,60 | 2,71 | 3,83% | 458.442,00 |
| 23.04.2025 | 2,62 | 2,74 | 2,60 | 2,61 | 1,56% | 487.677,00 |
| 22.04.2025 | 2,54 | 2,62 | 2,51 | 2,57 | 2,39% | 510.558,00 |
| 21.04.2025 | 2,51 | 2,52 | 2,48 | 2,51 | -0,79% | 791.859,00 |
| 17.04.2025 | 2,53 | 2,56 | 2,50 | 2,53 | 0,00% | 374.757,00 |
| 16.04.2025 | 2,50 | 2,55 | 2,50 | 2,53 | 1,20% | 537.543,00 |
| 15.04.2025 | 2,54 | 2,57 | 2,49 | 2,50 | -2,34% | 812.181,00 |
| 14.04.2025 | 2,62 | 2,63 | 2,48 | 2,56 | -1,16% | 696.843,00 |
| 11.04.2025 | 2,50 | 2,63 | 2,46 | 2,59 | 3,81% | 1.182.190,00 |
| 10.04.2025 | 2,43 | 2,60 | 2,40 | 2,50 | 0,20% | 2.097.956,00 |
| 09.04.2025 | 2,44 | 2,52 | 2,15 | 2,49 | 1,63% | 7.222.904,00 |
| 08.04.2025 | 2,59 | 2,62 | 2,40 | 2,45 | -2,39% | 1.358.121,00 |
| 07.04.2025 | 2,38 | 2,61 | 2,32 | 2,51 | 0,00% | 1.325.936,00 |
| 04.04.2025 | 2,39 | 2,51 | 2,32 | 2,51 | 0,20% | 951.439,00 |
| 03.04.2025 | 2,59 | 2,65 | 2,50 | 2,51 | -10,22% | 505.470,00 |
| 02.04.2025 | 2,58 | 2,81 | 2,54 | 2,79 | 5,68% | 1.476.211,00 |
| 01.04.2025 | 2,83 | 2,91 | 2,64 | 2,64 | -8,81% | 799.717,00 |
| 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 |