0,930$
3,76%
Echtzeit-Aktienkurs Definitive Healthcare Corp
Bid:
Ask:
Aktienkurse zur Definitive Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 0,90 | 0,97 | 0,84 | 0,93 | 3,68% | 574.109,00 |
| 28.05.2026 | 0,84 | 0,90 | 0,83 | 0,90 | 4,55% | 292.436,00 |
| 27.05.2026 | 0,92 | 0,92 | 0,84 | 0,86 | -4,35% | 233.237,00 |
| 26.05.2026 | 0,88 | 0,90 | 0,83 | 0,90 | 5,28% | 451.902,00 |
| 22.05.2026 | 0,81 | 0,88 | 0,81 | 0,85 | 3,90% | 331.693,00 |
| 21.05.2026 | 0,85 | 0,85 | 0,80 | 0,82 | -4,54% | 505.652,00 |
| 20.05.2026 | 0,89 | 0,89 | 0,84 | 0,86 | -1,38% | 162.928,00 |
| 19.05.2026 | 0,84 | 0,89 | 0,82 | 0,87 | 3,57% | 229.368,00 |
| 18.05.2026 | 0,81 | 0,87 | 0,81 | 0,84 | 4,08% | 317.186,00 |
| 15.05.2026 | 0,85 | 0,86 | 0,81 | 0,81 | -6,16% | 265.614,00 |
| 14.05.2026 | 0,90 | 0,90 | 0,86 | 0,86 | -2,93% | 353.098,00 |
| 13.05.2026 | 0,94 | 0,94 | 0,88 | 0,89 | -4,31% | 375.096,00 |
| 12.05.2026 | 0,99 | 1,00 | 0,93 | 0,93 | -6,17% | 217.051,00 |
| 11.05.2026 | 0,98 | 1,01 | 0,92 | 0,99 | 3,24% | 410.478,00 |
| 08.05.2026 | 1,05 | 1,05 | 0,90 | 0,96 | 3,13% | 412.439,00 |
| 07.05.2026 | 0,94 | 0,96 | 0,92 | 0,93 | -1,80% | 331.909,00 |
| 06.05.2026 | 0,97 | 0,97 | 0,91 | 0,95 | -1,97% | 283.981,00 |
| 05.05.2026 | 1,04 | 1,05 | 0,93 | 0,96 | -6,41% | 390.697,00 |
| 04.05.2026 | 1,00 | 1,07 | 0,97 | 1,03 | 5,21% | 413.585,00 |
| 01.05.2026 | 0,97 | 1,00 | 0,92 | 0,98 | 2,73% | 234.528,00 |
| 30.04.2026 | 0,94 | 0,96 | 0,90 | 0,95 | 2,03% | 220.127,00 |
| 29.04.2026 | 1,00 | 1,01 | 0,93 | 0,93 | -7,52% | 317.237,00 |
| 28.04.2026 | 1,01 | 1,02 | 0,99 | 1,01 | 0,00% | 143.181,00 |
| 27.04.2026 | 1,02 | 1,06 | 0,99 | 1,01 | -0,98% | 256.299,00 |
| 24.04.2026 | 1,03 | 1,04 | 0,97 | 1,02 | 2,00% | 180.572,00 |
| 23.04.2026 | 1,11 | 1,11 | 0,99 | 1,00 | -10,71% | 213.877,00 |
| 22.04.2026 | 1,06 | 1,14 | 1,05 | 1,12 | 5,66% | 199.000,00 |
| 21.04.2026 | 1,05 | 1,13 | 1,04 | 1,06 | 0,47% | 328.384,00 |
| 20.04.2026 | 1,03 | 1,07 | 1,03 | 1,06 | 1,44% | 188.776,00 |
| 17.04.2026 | 1,06 | 1,09 | 1,03 | 1,04 | -0,48% | 237.812,00 |
| 16.04.2026 | 1,07 | 1,09 | 1,02 | 1,05 | -3,24% | 199.035,00 |
| 15.04.2026 | 1,00 | 1,08 | 1,00 | 1,08 | 6,93% | 209.731,00 |
| 14.04.2026 | 1,00 | 1,03 | 0,98 | 1,01 | 1,81% | 142.791,00 |
| 13.04.2026 | 0,94 | 0,99 | 0,92 | 0,99 | 4,75% | 333.013,00 |
| 10.04.2026 | 1,00 | 1,00 | 0,92 | 0,95 | -2,47% | 264.316,00 |
| 09.04.2026 | 1,06 | 1,06 | 0,93 | 0,97 | -6,63% | 262.552,00 |
| 08.04.2026 | 1,12 | 1,12 | 1,03 | 1,04 | -2,80% | 174.888,00 |
| 07.04.2026 | 1,08 | 1,11 | 1,05 | 1,07 | -2,73% | 186.627,00 |
| 06.04.2026 | 1,06 | 1,13 | 1,06 | 1,10 | 1,85% | 125.540,00 |
| 02.04.2026 | 1,07 | 1,12 | 1,04 | 1,08 | -0,92% | 193.121,00 |
| 01.04.2026 | 1,23 | 1,23 | 1,09 | 1,09 | -11,38% | 273.774,00 |
| 31.03.2026 | 1,16 | 1,23 | 1,08 | 1,23 | 6,49% | 912.426,00 |
| 30.03.2026 | 1,08 | 1,17 | 1,04 | 1,16 | 8,96% | 440.812,00 |
| 27.03.2026 | 1,08 | 1,11 | 1,03 | 1,06 | -3,20% | 248.790,00 |
| 26.03.2026 | 1,07 | 1,12 | 1,07 | 1,10 | 0,46% | 176.425,00 |
| 25.03.2026 | 1,13 | 1,14 | 1,05 | 1,09 | -1,80% | 188.074,00 |
| 24.03.2026 | 1,17 | 1,17 | 1,09 | 1,11 | -6,72% | 245.322,00 |
| 23.03.2026 | 1,19 | 1,21 | 1,11 | 1,19 | 7,21% | 330.171,00 |
| 20.03.2026 | 1,04 | 1,15 | 1,03 | 1,11 | 11,00% | 1.225.331,00 |
| 19.03.2026 | 1,05 | 1,09 | 0,97 | 1,00 | -6,10% | 1.664.304,00 |
| 18.03.2026 | 1,11 | 1,11 | 1,06 | 1,07 | -4,91% | 231.328,00 |
| 17.03.2026 | 1,10 | 1,18 | 1,10 | 1,12 | 1,82% | 198.526,00 |
| 16.03.2026 | 1,14 | 1,15 | 1,10 | 1,10 | -3,08% | 193.745,00 |
| 13.03.2026 | 1,12 | 1,18 | 1,11 | 1,14 | 1,34% | 389.950,00 |
| 12.03.2026 | 1,18 | 1,22 | 1,12 | 1,12 | -5,49% | 277.765,00 |
| 11.03.2026 | 1,20 | 1,25 | 1,15 | 1,19 | -1,25% | 240.021,00 |
| 10.03.2026 | 1,22 | 1,29 | 1,19 | 1,20 | -3,23% | 402.045,00 |
| 09.03.2026 | 1,13 | 1,27 | 1,11 | 1,24 | 4,64% | 434.195,00 |
| 06.03.2026 | 1,18 | 1,21 | 1,14 | 1,19 | -2,87% | 252.424,00 |
| 05.03.2026 | 1,21 | 1,26 | 1,16 | 1,22 | -0,81% | 289.783,00 |
| 04.03.2026 | 1,14 | 1,24 | 1,12 | 1,23 | 6,03% | 350.579,00 |
| 03.03.2026 | 1,14 | 1,21 | 1,07 | 1,16 | 1,75% | 420.516,00 |
| 02.03.2026 | 1,21 | 1,23 | 1,10 | 1,14 | -10,94% | 522.593,00 |
| 27.02.2026 | 1,27 | 1,29 | 1,14 | 1,28 | -7,25% | 603.931,00 |
| 26.02.2026 | 1,40 | 1,50 | 1,38 | 1,38 | -2,13% | 747.051,00 |
| 25.02.2026 | 1,39 | 1,44 | 1,37 | 1,41 | 1,44% | 272.159,00 |
| 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 | -3,51% | 208.886,00 |
| 19.02.2026 | 1,58 | 1,59 | 1,52 | 1,57 | -0,63% | 252.740,00 |
| 18.02.2026 | 1,58 | 1,62 | 1,56 | 1,58 | 0,96% | 234.535,00 |
| 17.02.2026 | 1,58 | 1,63 | 1,54 | 1,56 | -1,89% | 319.038,00 |
| 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% | 343.000,00 |
| 10.02.2026 | 1,92 | 2,00 | 1,87 | 1,89 | -0,26% | 329.258,00 |
| 09.02.2026 | 2,00 | 2,00 | 1,89 | 1,90 | -4,77% | 331.265,00 |
| 06.02.2026 | 1,98 | 2,01 | 1,93 | 1,99 | 1,53% | 273.018,00 |
| 05.02.2026 | 2,03 | 2,04 | 1,95 | 1,96 | -4,62% | 316.419,00 |
| 04.02.2026 | 2,17 | 2,17 | 2,05 | 2,06 | -5,73% | 358.712,00 |
| 03.02.2026 | 2,35 | 2,35 | 2,12 | 2,18 | -6,84% | 376.656,00 |
| 02.02.2026 | 2,31 | 2,35 | 2,28 | 2,34 | 0,65% | 307.897,00 |
| 30.01.2026 | 2,23 | 2,33 | 2,21 | 2,33 | 2,42% | 357.119,00 |
| 29.01.2026 | 2,37 | 2,37 | 2,24 | 2,27 | -3,81% | 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% | 163.914,00 |
| 26.01.2026 | 2,42 | 2,49 | 2,40 | 2,44 | -1,61% | 268.510,00 |
| 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% | 435.067,00 |
| 20.01.2026 | 2,34 | 2,37 | 2,26 | 2,27 | -5,02% | 352.843,00 |
| 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% | 308.669,00 |
| 14.01.2026 | 2,47 | 2,49 | 2,41 | 2,46 | -0,40% | 282.753,00 |
| 13.01.2026 | 2,54 | 2,55 | 2,44 | 2,47 | -2,76% | 412.112,00 |
| 12.01.2026 | 2,54 | 2,57 | 2,49 | 2,54 | -0,39% | 252.431,00 |
| 09.01.2026 | 2,57 | 2,61 | 2,46 | 2,55 | -0,78% | 327.497,00 |
| 08.01.2026 | 2,55 | 2,66 | 2,55 | 2,57 | 0,39% | 257.001,00 |
| 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 | 3,46% | 467.139,00 |
| 05.01.2026 | 2,39 | 2,56 | 2,38 | 2,46 | 3,37% | 476.386,00 |