11,350$
3,18%
Echtzeit-Aktienkurs Day One Biopharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Day One Biopharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 11,15 | 11,53 | 11,04 | 11,35 | 3,18% | 1.696.698,00 |
| 12.02.2026 | 11,17 | 11,23 | 10,76 | 11,00 | -2,05% | 1.422.413,00 |
| 11.02.2026 | 11,40 | 11,46 | 10,79 | 11,23 | -1,66% | 1.211.106,00 |
| 10.02.2026 | 11,87 | 11,99 | 11,27 | 11,42 | -2,73% | 1.921.448,00 |
| 09.02.2026 | 11,32 | 11,91 | 11,00 | 11,74 | 2,89% | 1.916.357,00 |
| 06.02.2026 | 11,06 | 11,50 | 10,84 | 11,41 | 8,87% | 3.129.418,00 |
| 05.02.2026 | 10,75 | 10,98 | 10,30 | 10,48 | -2,42% | 2.690.669,00 |
| 04.02.2026 | 11,30 | 11,31 | 10,47 | 10,74 | -3,68% | 1.772.717,00 |
| 03.02.2026 | 11,82 | 11,82 | 11,12 | 11,15 | -3,04% | 1.896.877,00 |
| 02.02.2026 | 11,18 | 11,84 | 11,00 | 11,50 | 3,05% | 1.591.246,00 |
| 30.01.2026 | 11,18 | 11,53 | 11,02 | 11,16 | 0,00% | 1.555.162,00 |
| 29.01.2026 | 11,77 | 12,14 | 11,11 | 11,16 | -5,26% | 2.949.668,00 |
| 28.01.2026 | 12,38 | 12,49 | 11,73 | 11,78 | -4,46% | 1.357.270,00 |
| 27.01.2026 | 12,13 | 12,49 | 12,05 | 12,33 | 2,49% | 1.166.812,00 |
| 26.01.2026 | 11,66 | 12,25 | 11,61 | 12,03 | -2,59% | 1.560.544,00 |
| 22.01.2026 | 12,14 | 13,14 | 11,97 | 12,35 | 2,40% | 3.481.402,00 |
| 21.01.2026 | 12,29 | 13,20 | 11,93 | 12,06 | -0,50% | 4.760.921,00 |
| 20.01.2026 | 9,85 | 12,16 | 9,84 | 12,12 | 19,29% | 6.921.857,00 |
| 16.01.2026 | 10,56 | 10,90 | 10,10 | 10,16 | -3,24% | 4.169.226,00 |
| 15.01.2026 | 10,79 | 11,18 | 10,33 | 10,50 | -2,14% | 3.228.464,00 |
| 14.01.2026 | 10,63 | 10,75 | 10,26 | 10,73 | 1,32% | 2.050.215,00 |
| 13.01.2026 | 11,65 | 11,65 | 10,16 | 10,59 | -6,53% | 4.200.544,00 |
| 12.01.2026 | 10,83 | 11,52 | 10,45 | 11,33 | 26,73% | 8.009.539,00 |
| 09.01.2026 | 9,34 | 9,58 | 8,92 | 8,94 | -3,35% | 1.229.514,00 |
| 08.01.2026 | 9,51 | 9,71 | 9,15 | 9,25 | -3,75% | 1.479.381,00 |
| 07.01.2026 | 8,70 | 9,65 | 8,68 | 9,61 | 11,23% | 2.009.642,00 |
| 06.01.2026 | 8,55 | 8,74 | 8,43 | 8,64 | 1,17% | 1.844.868,00 |
| 05.01.2026 | 8,85 | 8,87 | 8,35 | 8,54 | -3,50% | 1.589.918,00 |
| 02.01.2026 | 9,29 | 9,37 | 8,78 | 8,85 | -5,04% | 1.458.885,00 |
| 31.12.2025 | 9,20 | 9,37 | 9,12 | 9,32 | 1,53% | 1.077.851,00 |
| 30.12.2025 | 9,35 | 9,59 | 9,10 | 9,18 | -2,03% | 1.151.752,00 |
| 29.12.2025 | 9,36 | 9,45 | 9,26 | 9,37 | -0,85% | 710.065,00 |
| 26.12.2025 | 9,58 | 9,65 | 9,44 | 9,45 | -1,56% | 844.756,00 |
| 24.12.2025 | 9,61 | 9,82 | 9,51 | 9,60 | -0,31% | 931.077,00 |
| 23.12.2025 | 9,49 | 9,73 | 9,35 | 9,63 | 0,63% | 1.251.097,00 |
| 22.12.2025 | 9,20 | 9,92 | 9,20 | 9,57 | 3,52% | 2.049.079,00 |
| 19.12.2025 | 9,96 | 9,96 | 9,10 | 9,25 | -7,27% | 5.297.385,00 |
| 18.12.2025 | 8,80 | 10,47 | 8,74 | 9,97 | 13,75% | 5.134.681,00 |
| 17.12.2025 | 8,31 | 8,87 | 8,29 | 8,77 | 6,05% | 3.467.940,00 |
| 16.12.2025 | 8,28 | 8,73 | 8,25 | 8,27 | -0,18% | 5.305.557,00 |
| 15.12.2025 | 8,44 | 8,58 | 8,13 | 8,28 | -0,96% | 4.643.680,00 |
| 12.12.2025 | 8,46 | 8,49 | 8,26 | 8,36 | -0,71% | 1.116.239,00 |
| 11.12.2025 | 8,50 | 8,64 | 8,34 | 8,42 | -1,06% | 1.054.292,00 |
| 10.12.2025 | 8,27 | 8,67 | 8,25 | 8,51 | 3,15% | 2.076.848,00 |
| 09.12.2025 | 8,50 | 8,58 | 8,04 | 8,25 | -4,62% | 2.546.767,00 |
| 08.12.2025 | 8,00 | 9,00 | 7,90 | 8,65 | 9,22% | 9.670.945,00 |
| 05.12.2025 | 8,39 | 8,49 | 7,91 | 7,92 | -5,04% | 1.502.073,00 |
| 04.12.2025 | 8,49 | 8,60 | 8,21 | 8,34 | 0,24% | 2.069.012,00 |
| 03.12.2025 | 8,48 | 8,54 | 8,22 | 8,32 | -1,30% | 3.551.832,00 |
| 02.12.2025 | 8,87 | 9,01 | 8,36 | 8,43 | -3,88% | 1.933.096,00 |
| 01.12.2025 | 9,41 | 9,41 | 8,77 | 8,77 | -7,59% | 1.407.914,00 |
| 28.11.2025 | 9,54 | 9,72 | 9,37 | 9,49 | 0,85% | 930.796,00 |
| 26.11.2025 | 9,35 | 9,44 | 9,22 | 9,41 | -0,21% | 1.313.365,00 |
| 25.11.2025 | 9,08 | 9,77 | 8,91 | 9,43 | 6,19% | 2.815.814,00 |
| 24.11.2025 | 8,51 | 9,11 | 8,42 | 8,88 | 7,12% | 3.831.702,00 |
| 20.11.2025 | 8,57 | 8,73 | 8,22 | 8,29 | -1,43% | 1.960.215,00 |
| 19.11.2025 | 8,52 | 8,76 | 8,36 | 8,41 | -1,75% | 2.213.687,00 |
| 18.11.2025 | 8,84 | 9,08 | 8,55 | 8,56 | -3,06% | 1.523.881,00 |
| 17.11.2025 | 8,81 | 9,40 | 8,54 | 8,83 | -0,17% | 3.333.244,00 |
| 13.11.2025 | 9,00 | 10,19 | 8,71 | 8,85 | -14,46% | 5.128.076,00 |
| 12.11.2025 | 10,36 | 10,45 | 10,03 | 10,34 | -0,19% | 2.547.115,00 |
| 11.11.2025 | 10,10 | 10,90 | 10,02 | 10,36 | 2,07% | 2.855.775,00 |
| 10.11.2025 | 9,94 | 10,55 | 9,66 | 10,15 | 4,21% | 3.957.659,00 |
| 07.11.2025 | 9,07 | 9,98 | 9,01 | 9,74 | 8,58% | 5.791.786,00 |
| 06.11.2025 | 9,13 | 9,75 | 8,97 | 8,97 | -1,81% | 3.623.923,00 |
| 05.11.2025 | 7,91 | 10,00 | 7,91 | 9,14 | 21,96% | 10.485.954,00 |
| 04.11.2025 | 7,26 | 7,49 | 7,11 | 7,49 | 2,46% | 2.334.611,00 |
| 03.11.2025 | 7,36 | 7,62 | 7,24 | 7,31 | -1,75% | 1.692.721,00 |
| 31.10.2025 | 7,07 | 7,53 | 6,97 | 7,44 | 5,76% | 3.600.842,00 |
| 30.10.2025 | 7,02 | 7,26 | 6,90 | 7,04 | 0,00% | 2.200.816,00 |
| 29.10.2025 | 7,35 | 7,35 | 7,00 | 7,04 | -4,02% | 1.285.182,00 |
| 28.10.2025 | 7,46 | 7,48 | 7,31 | 7,33 | -2,27% | 878.773,00 |
| 27.10.2025 | 7,58 | 7,86 | 7,44 | 7,50 | 0,13% | 893.864,00 |
| 24.10.2025 | 7,47 | 7,61 | 7,36 | 7,49 | 1,77% | 731.480,00 |
| 23.10.2025 | 7,28 | 7,39 | 7,17 | 7,36 | 1,38% | 1.962.096,00 |
| 22.10.2025 | 7,51 | 7,56 | 7,15 | 7,26 | -3,33% | 1.503.360,00 |
| 21.10.2025 | 7,43 | 7,77 | 7,30 | 7,51 | 1,35% | 1.274.383,00 |
| 20.10.2025 | 7,30 | 7,52 | 7,29 | 7,41 | 2,92% | 997.861,00 |
| 17.10.2025 | 7,32 | 7,49 | 7,14 | 7,20 | -3,61% | 778.401,00 |
| 16.10.2025 | 7,85 | 8,10 | 7,38 | 7,47 | -3,98% | 1.486.743,00 |
| 15.10.2025 | 7,04 | 7,79 | 6,98 | 7,78 | 10,28% | 1.388.414,00 |
| 14.10.2025 | 7,05 | 7,17 | 7,02 | 7,06 | -1,88% | 823.557,00 |
| 13.10.2025 | 7,27 | 7,32 | 7,11 | 7,19 | -0,69% | 860.457,00 |
| 10.10.2025 | 7,49 | 7,51 | 7,23 | 7,24 | -2,69% | 1.165.560,00 |
| 09.10.2025 | 7,58 | 7,73 | 7,43 | 7,44 | -1,59% | 1.252.767,00 |
| 08.10.2025 | 7,45 | 7,57 | 7,25 | 7,56 | 2,02% | 1.198.324,00 |
| 07.10.2025 | 7,28 | 7,45 | 7,14 | 7,41 | 1,51% | 1.403.014,00 |
| 06.10.2025 | 8,01 | 8,01 | 7,27 | 7,30 | -1,75% | 1.653.612,00 |
| 02.10.2025 | 6,90 | 7,48 | 6,70 | 7,43 | 7,99% | 2.746.221,00 |
| 01.10.2025 | 7,08 | 7,16 | 6,85 | 6,88 | -2,34% | 1.446.422,00 |
| 30.09.2025 | 6,96 | 7,11 | 6,93 | 7,05 | 0,79% | 1.508.604,00 |
| 29.09.2025 | 6,80 | 7,01 | 6,76 | 6,99 | 3,25% | 1.221.450,00 |
| 26.09.2025 | 6,72 | 6,86 | 6,69 | 6,77 | 1,35% | 2.123.247,00 |
| 25.09.2025 | 6,80 | 6,88 | 6,67 | 6,68 | -2,77% | 885.170,00 |
| 24.09.2025 | 6,83 | 7,08 | 6,81 | 6,87 | 0,44% | 1.283.514,00 |
| 23.09.2025 | 6,83 | 7,00 | 6,70 | 6,84 | 0,74% | 1.270.382,00 |
| 22.09.2025 | 6,80 | 6,88 | 6,71 | 6,79 | -0,22% | 1.002.949,00 |
| 19.09.2025 | 7,21 | 7,26 | 6,80 | 6,81 | -5,62% | 1.875.826,00 |
| 18.09.2025 | 7,10 | 7,21 | 7,05 | 7,21 | 3,15% | 822.492,00 |
| 17.09.2025 | 7,13 | 7,27 | 6,97 | 6,99 | -1,69% | 948.797,00 |