1,090$
-11,38%
Echtzeit-Aktienkurs Definitive Healthcare Corp
Bid:
Ask:
Aktienkurse zur Definitive Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 1,23 | 1,23 | 1,09 | 1,09 | -11,38% | 273.774,00 |
| 31.03.2026 | 1,16 | 1,24 | 1,08 | 1,23 | 6,03% | 929.649,00 |
| 30.03.2026 | 1,08 | 1,17 | 1,04 | 1,16 | 10,48% | 440.816,00 |
| 27.03.2026 | 1,08 | 1,11 | 1,03 | 1,05 | -3,67% | 248.790,00 |
| 26.03.2026 | 1,07 | 1,12 | 1,06 | 1,09 | 0,00% | 176.556,00 |
| 25.03.2026 | 1,13 | 1,14 | 1,05 | 1,09 | -1,80% | 188.392,00 |
| 24.03.2026 | 1,17 | 1,17 | 1,09 | 1,11 | -6,72% | 249.260,00 |
| 23.03.2026 | 1,19 | 1,21 | 1,11 | 1,19 | 5,31% | 330.500,00 |
| 20.03.2026 | 1,04 | 1,15 | 1,03 | 1,13 | 13,06% | 1.227.562,00 |
| 19.03.2026 | 1,05 | 1,09 | 0,97 | 1,00 | -6,59% | 1.675.996,00 |
| 18.03.2026 | 1,11 | 1,11 | 1,06 | 1,07 | -4,46% | 231.487,00 |
| 17.03.2026 | 1,10 | 1,18 | 1,10 | 1,12 | 1,82% | 198.659,00 |
| 16.03.2026 | 1,14 | 1,15 | 1,10 | 1,10 | -2,65% | 193.766,00 |
| 13.03.2026 | 1,12 | 1,18 | 1,11 | 1,13 | 0,00% | 389.951,00 |
| 12.03.2026 | 1,18 | 1,22 | 1,11 | 1,13 | -4,64% | 277.795,00 |
| 11.03.2026 | 1,20 | 1,25 | 1,15 | 1,19 | -1,25% | 240.022,00 |
| 10.03.2026 | 1,22 | 1,29 | 1,19 | 1,20 | -3,23% | 402.046,00 |
| 09.03.2026 | 1,16 | 1,27 | 1,11 | 1,24 | 5,08% | 434.195,00 |
| 06.03.2026 | 1,18 | 1,21 | 1,14 | 1,18 | -3,28% | 252.425,00 |
| 05.03.2026 | 1,20 | 1,26 | 1,16 | 1,22 | 0,00% | 289.783,00 |
| 04.03.2026 | 1,14 | 1,24 | 1,12 | 1,22 | 5,17% | 350.580,00 |
| 03.03.2026 | 1,14 | 1,21 | 1,07 | 1,16 | 1,75% | 420.517,00 |
| 02.03.2026 | 1,21 | 1,23 | 1,10 | 1,14 | -10,94% | 522.695,00 |
| 27.02.2026 | 1,27 | 1,29 | 1,14 | 1,28 | -8,57% | 603.932,00 |
| 26.02.2026 | 1,40 | 1,50 | 1,38 | 1,40 | -0,71% | 750.685,00 |
| 25.02.2026 | 1,39 | 1,44 | 1,37 | 1,41 | 1,44% | 272.160,00 |
| 24.02.2026 | 1,38 | 1,44 | 1,36 | 1,39 | 0,72% | 401.186,00 |
| 23.02.2026 | 1,49 | 1,50 | 1,37 | 1,38 | -8,61% | 536.107,00 |
| 20.02.2026 | 1,55 | 1,63 | 1,50 | 1,51 | -3,82% | 208.909,00 |
| 19.02.2026 | 1,58 | 1,59 | 1,52 | 1,57 | 0,00% | 252.740,00 |
| 18.02.2026 | 1,58 | 1,62 | 1,56 | 1,57 | 0,64% | 234.535,00 |
| 17.02.2026 | 1,58 | 1,63 | 1,54 | 1,56 | -1,89% | 319.046,00 |
| 13.02.2026 | 1,56 | 1,65 | 1,55 | 1,59 | 3,25% | 369.855,00 |
| 12.02.2026 | 1,72 | 1,74 | 1,52 | 1,54 | -8,88% | 531.880,00 |
| 11.02.2026 | 1,89 | 1,89 | 1,68 | 1,69 | -10,58% | 343.010,00 |
| 10.02.2026 | 1,92 | 2,00 | 1,87 | 1,89 | 0,00% | 329.288,00 |
| 09.02.2026 | 2,00 | 2,00 | 1,89 | 1,89 | -5,03% | 331.323,00 |
| 06.02.2026 | 1,98 | 2,01 | 1,90 | 1,99 | 1,53% | 273.043,00 |
| 05.02.2026 | 2,03 | 2,04 | 1,95 | 1,96 | -4,39% | 316.450,00 |
| 04.02.2026 | 2,17 | 2,17 | 2,05 | 2,05 | -5,53% | 358.768,00 |
| 03.02.2026 | 2,35 | 2,35 | 2,12 | 2,17 | -7,26% | 376.823,00 |
| 02.02.2026 | 2,31 | 2,35 | 2,28 | 2,34 | 0,86% | 307.958,00 |
| 30.01.2026 | 2,23 | 2,33 | 2,21 | 2,32 | 1,75% | 357.490,00 |
| 29.01.2026 | 2,37 | 2,37 | 2,24 | 2,28 | -3,39% | 452.353,00 |
| 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 |