6,980$
0,14%
Echtzeit-Aktienkurs Definitive Healthcare Corp
Bid:
Ask:
Aktienkurse zur Definitive Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 7,05 | 7,07 | 6,87 | 6,99 | 0,00% | 247.179,00 |
| 01.05.2024 | 6,94 | 7,20 | 6,87 | 6,99 | 0,58% | 230.401,00 |
| 30.04.2024 | 7,04 | 7,07 | 6,92 | 6,95 | -2,80% | 256.292,00 |
| 29.04.2024 | 7,01 | 7,28 | 7,01 | 7,15 | 2,29% | 294.454,00 |
| 26.04.2024 | 6,77 | 6,99 | 6,74 | 6,99 | 3,86% | 437.526,00 |
| 25.04.2024 | 7,10 | 7,14 | 6,66 | 6,73 | -7,17% | 382.272,00 |
| 24.04.2024 | 7,24 | 7,29 | 7,00 | 7,25 | -0,41% | 691.373,00 |
| 23.04.2024 | 7,30 | 7,57 | 7,24 | 7,28 | -0,82% | 682.595,00 |
| 22.04.2024 | 7,11 | 7,35 | 7,02 | 7,34 | 3,97% | 999.485,00 |
| 19.04.2024 | 6,99 | 7,08 | 6,97 | 7,06 | 0,28% | 532.994,00 |
| 18.04.2024 | 7,18 | 7,42 | 7,03 | 7,04 | -1,95% | 410.461,00 |
| 17.04.2024 | 7,29 | 7,31 | 7,07 | 7,18 | -1,78% | 429.789,00 |
| 16.04.2024 | 7,01 | 7,39 | 6,98 | 7,31 | 3,25% | 2.109.691,00 |
| 15.04.2024 | 7,37 | 7,37 | 6,92 | 7,08 | -3,67% | 332.118,00 |
| 12.04.2024 | 7,63 | 7,66 | 7,27 | 7,35 | -4,17% | 310.499,00 |
| 11.04.2024 | 7,78 | 7,82 | 7,63 | 7,67 | -0,78% | 252.844,00 |
| 10.04.2024 | 7,57 | 7,74 | 7,54 | 7,73 | -1,65% | 394.327,00 |
| 09.04.2024 | 7,83 | 7,98 | 7,80 | 7,86 | 0,64% | 424.177,00 |
| 08.04.2024 | 7,98 | 8,02 | 7,79 | 7,81 | -1,39% | 338.473,00 |
| 05.04.2024 | 7,94 | 8,09 | 7,87 | 7,92 | -1,25% | 277.157,00 |
| 04.04.2024 | 8,14 | 8,33 | 7,96 | 8,02 | 0,00% | 527.738,00 |
| 03.04.2024 | 7,63 | 8,05 | 7,60 | 8,02 | 4,02% | 516.173,00 |
| 02.04.2024 | 7,71 | 7,87 | 7,59 | 7,71 | -3,63% | 434.450,00 |
| 01.04.2024 | 8,18 | 8,35 | 7,89 | 8,00 | -0,87% | 579.951,00 |
| 28.03.2024 | 7,88 | 8,15 | 7,88 | 8,07 | 2,02% | 622.191,00 |
| 27.03.2024 | 7,89 | 8,06 | 7,83 | 7,91 | 1,67% | 351.922,00 |
| 26.03.2024 | 7,96 | 7,96 | 7,75 | 7,78 | -1,02% | 341.357,00 |
| 25.03.2024 | 7,66 | 7,96 | 7,66 | 7,86 | 3,29% | 493.724,00 |
| 22.03.2024 | 7,82 | 7,86 | 7,60 | 7,61 | -3,67% | 275.167,00 |
| 21.03.2024 | 8,09 | 8,17 | 7,87 | 7,90 | -1,37% | 289.856,00 |
| 20.03.2024 | 7,86 | 8,11 | 7,75 | 8,01 | 2,04% | 344.400,00 |
| 19.03.2024 | 7,96 | 8,07 | 7,82 | 7,85 | -2,36% | 570.814,00 |
| 18.03.2024 | 7,92 | 8,10 | 7,81 | 8,04 | 1,90% | 306.129,00 |
| 15.03.2024 | 8,06 | 8,22 | 7,81 | 7,89 | -2,59% | 641.700,00 |
| 14.03.2024 | 7,96 | 8,19 | 7,96 | 8,10 | -0,86% | 347.482,00 |
| 13.03.2024 | 8,22 | 8,36 | 8,14 | 8,17 | -0,61% | 244.015,00 |
| 12.03.2024 | 8,40 | 8,41 | 8,15 | 8,22 | -1,79% | 254.937,00 |
| 11.03.2024 | 8,43 | 8,71 | 8,28 | 8,37 | -1,30% | 305.451,00 |
| 08.03.2024 | 8,44 | 8,71 | 8,44 | 8,48 | 1,19% | 266.119,00 |
| 07.03.2024 | 8,21 | 8,49 | 8,21 | 8,38 | 2,89% | 254.967,00 |
| 06.03.2024 | 8,45 | 8,45 | 8,08 | 8,15 | -2,46% | 380.717,00 |
| 05.03.2024 | 8,82 | 8,82 | 8,32 | 8,35 | -6,34% | 423.731,00 |
| 04.03.2024 | 9,01 | 9,11 | 8,83 | 8,92 | -0,61% | 518.917,00 |
| 01.03.2024 | 9,57 | 9,63 | 8,70 | 8,97 | -5,58% | 740.931,00 |
| 29.02.2024 | 9,98 | 10,62 | 9,14 | 9,50 | 3,26% | 1.138.532,00 |
| 28.02.2024 | 9,17 | 9,35 | 9,05 | 9,20 | -1,18% | 477.705,00 |
| 27.02.2024 | 9,31 | 9,60 | 9,23 | 9,31 | 1,75% | 506.910,00 |
| 26.02.2024 | 9,10 | 9,25 | 8,90 | 9,15 | -0,11% | 472.585,00 |
| 23.02.2024 | 9,24 | 9,32 | 9,07 | 9,16 | -0,87% | 375.677,00 |
| 22.02.2024 | 9,35 | 9,40 | 9,13 | 9,24 | 0,22% | 369.958,00 |
| 21.02.2024 | 9,58 | 9,58 | 9,14 | 9,22 | -5,24% | 394.834,00 |
| 20.02.2024 | 9,81 | 9,93 | 9,67 | 9,73 | -2,60% | 341.662,00 |
| 16.02.2024 | 10,05 | 10,21 | 9,85 | 9,99 | -2,54% | 827.024,00 |
| 15.02.2024 | 9,78 | 10,30 | 9,73 | 10,25 | 6,72% | 689.264,00 |
| 14.02.2024 | 9,38 | 9,73 | 9,16 | 9,61 | 4,63% | 461.472,00 |
| 13.02.2024 | 9,13 | 9,37 | 9,11 | 9,18 | -4,57% | 462.983,00 |
| 12.02.2024 | 9,36 | 9,74 | 9,36 | 9,62 | 3,00% | 512.271,00 |
| 09.02.2024 | 9,13 | 9,34 | 9,00 | 9,34 | 3,32% | 521.096,00 |
| 08.02.2024 | 8,68 | 9,17 | 8,54 | 9,04 | 5,36% | 617.348,00 |
| 07.02.2024 | 8,76 | 8,76 | 8,34 | 8,58 | -1,49% | 652.272,00 |
| 06.02.2024 | 8,37 | 8,90 | 8,37 | 8,71 | 5,07% | 507.681,00 |
| 05.02.2024 | 8,56 | 8,56 | 8,26 | 8,29 | -3,72% | 375.825,00 |
| 02.02.2024 | 8,44 | 8,77 | 8,30 | 8,61 | 0,23% | 1.105.996,00 |
| 01.02.2024 | 8,59 | 8,77 | 8,54 | 8,59 | 1,06% | 425.937,00 |
| 31.01.2024 | 9,01 | 9,01 | 8,50 | 8,50 | -5,87% | 382.168,00 |
| 30.01.2024 | 9,36 | 9,36 | 8,93 | 9,03 | -3,53% | 495.064,00 |
| 29.01.2024 | 9,13 | 9,37 | 8,61 | 9,36 | 2,63% | 442.748,00 |
| 26.01.2024 | 9,24 | 9,26 | 8,98 | 9,12 | -1,08% | 479.613,00 |
| 25.01.2024 | 9,41 | 9,55 | 9,19 | 9,22 | -0,43% | 285.371,00 |
| 24.01.2024 | 9,43 | 9,47 | 9,19 | 9,26 | 0,22% | 340.013,00 |
| 23.01.2024 | 9,46 | 9,46 | 9,12 | 9,24 | -0,54% | 378.929,00 |
| 22.01.2024 | 8,96 | 9,34 | 8,96 | 9,29 | 6,78% | 626.712,00 |
| 19.01.2024 | 8,37 | 8,80 | 8,16 | 8,70 | 5,45% | 545.582,00 |
| 18.01.2024 | 8,73 | 8,75 | 8,15 | 8,25 | -3,90% | 1.006.851,00 |
| 17.01.2024 | 7,76 | 8,75 | 7,75 | 8,59 | -6,58% | 1.954.827,00 |
| 16.01.2024 | 9,38 | 9,41 | 9,11 | 9,19 | -2,34% | 736.883,00 |
| 12.01.2024 | 9,53 | 9,64 | 9,33 | 9,41 | 0,21% | 525.825,00 |
| 11.01.2024 | 9,08 | 9,58 | 8,78 | 9,39 | 3,41% | 786.284,00 |
| 10.01.2024 | 9,34 | 9,38 | 9,02 | 9,08 | -2,99% | 406.740,00 |
| 09.01.2024 | 9,24 | 9,56 | 9,03 | 9,36 | -0,85% | 589.919,00 |
| 08.01.2024 | 9,05 | 9,58 | 8,89 | 9,44 | 4,89% | 875.536,00 |
| 05.01.2024 | 8,23 | 9,06 | 8,23 | 9,00 | 1,93% | 1.208.206,00 |
| 04.01.2024 | 9,70 | 9,70 | 8,64 | 8,83 | -8,88% | 1.254.906,00 |
| 03.01.2024 | 9,92 | 9,96 | 9,62 | 9,69 | -4,53% | 728.855,00 |
| 02.01.2024 | 9,82 | 10,48 | 9,70 | 10,15 | 2,11% | 597.214,00 |
| 29.12.2023 | 10,21 | 10,39 | 9,91 | 9,94 | -2,64% | 385.588,00 |
| 28.12.2023 | 10,03 | 10,21 | 10,03 | 10,21 | 0,84% | 464.627,00 |
| 27.12.2023 | 10,19 | 10,29 | 9,93 | 10,13 | -0,05% | 377.828,00 |
| 26.12.2023 | 9,93 | 10,20 | 9,77 | 10,13 | 3,47% | 431.075,00 |
| 22.12.2023 | 9,61 | 9,88 | 9,61 | 9,79 | 2,09% | 381.134,00 |
| 21.12.2023 | 9,64 | 9,76 | 9,51 | 9,59 | 0,84% | 557.862,00 |
| 20.12.2023 | 9,45 | 9,66 | 8,81 | 9,51 | -0,11% | 859.601,00 |
| 19.12.2023 | 9,23 | 9,83 | 9,23 | 9,52 | 4,85% | 810.097,00 |
| 18.12.2023 | 8,91 | 9,23 | 8,66 | 9,08 | 2,95% | 523.253,00 |
| 15.12.2023 | 9,19 | 9,19 | 8,79 | 8,82 | -2,22% | 941.605,00 |
| 14.12.2023 | 9,01 | 9,38 | 8,87 | 9,02 | 1,92% | 660.776,00 |
| 13.12.2023 | 8,50 | 8,87 | 8,35 | 8,85 | 4,12% | 558.868,00 |
| 12.12.2023 | 8,55 | 8,62 | 8,38 | 8,50 | -0,58% | 391.200,00 |
| 11.12.2023 | 8,58 | 8,64 | 8,40 | 8,55 | -0,58% | 330.365,00 |
| 08.12.2023 | 8,44 | 8,71 | 8,36 | 8,60 | 1,84% | 365.876,00 |