8,220$
-6,16%
Echtzeit-Aktienkurs DiaMedica Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur DiaMedica Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 8,76 | 8,80 | 8,08 | 8,22 | -6,16% | 261.331,00 |
| 16.12.2025 | 8,62 | 8,95 | 8,42 | 8,76 | 1,04% | 353.858,00 |
| 15.12.2025 | 9,39 | 9,52 | 8,40 | 8,67 | -7,67% | 700.819,00 |
| 12.12.2025 | 9,36 | 10,14 | 9,27 | 9,39 | 0,54% | 605.729,00 |
| 11.12.2025 | 9,50 | 9,74 | 9,20 | 9,34 | -0,11% | 471.266,00 |
| 10.12.2025 | 9,33 | 10,42 | 8,92 | 9,35 | 3,09% | 1.015.691,00 |
| 09.12.2025 | 8,99 | 9,35 | 8,79 | 9,07 | 3,42% | 575.064,00 |
| 08.12.2025 | 8,95 | 8,98 | 8,64 | 8,77 | -0,11% | 371.483,00 |
| 05.12.2025 | 8,66 | 8,96 | 8,61 | 8,78 | 1,74% | 240.529,00 |
| 04.12.2025 | 8,51 | 8,88 | 7,97 | 8,63 | 1,41% | 331.746,00 |
| 03.12.2025 | 8,19 | 8,60 | 7,80 | 8,51 | 6,64% | 337.088,00 |
| 02.12.2025 | 8,25 | 8,40 | 7,76 | 7,98 | -2,56% | 474.389,00 |
| 01.12.2025 | 8,62 | 8,62 | 8,07 | 8,19 | -5,10% | 385.866,00 |
| 28.11.2025 | 8,95 | 9,16 | 8,55 | 8,63 | -5,37% | 239.776,00 |
| 26.11.2025 | 9,15 | 9,23 | 8,80 | 9,12 | 1,00% | 824.307,00 |
| 25.11.2025 | 8,10 | 9,20 | 7,98 | 9,03 | 12,80% | 964.993,00 |
| 24.11.2025 | 7,75 | 8,18 | 7,53 | 8,01 | 10,87% | 353.215,00 |
| 20.11.2025 | 7,43 | 7,68 | 7,21 | 7,22 | -1,23% | 518.047,00 |
| 19.11.2025 | 6,89 | 7,38 | 6,80 | 7,31 | 5,94% | 811.165,00 |
| 18.11.2025 | 6,31 | 7,02 | 6,20 | 6,90 | 7,64% | 677.185,00 |
| 17.11.2025 | 5,89 | 6,74 | 5,80 | 6,41 | 18,27% | 867.571,00 |
| 13.11.2025 | 5,91 | 6,10 | 5,26 | 5,42 | -13,90% | 729.617,00 |
| 12.11.2025 | 6,31 | 6,47 | 6,09 | 6,30 | -1,49% | 375.698,00 |
| 11.11.2025 | 6,10 | 6,39 | 6,01 | 6,39 | 5,53% | 259.246,00 |
| 10.11.2025 | 6,04 | 6,19 | 5,93 | 6,06 | 2,28% | 255.515,00 |
| 07.11.2025 | 6,18 | 6,44 | 5,80 | 5,92 | -4,75% | 370.460,00 |
| 06.11.2025 | 6,61 | 6,80 | 6,15 | 6,22 | -6,54% | 316.561,00 |
| 05.11.2025 | 6,73 | 6,85 | 6,62 | 6,65 | -0,75% | 213.388,00 |
| 04.11.2025 | 6,79 | 6,91 | 6,65 | 6,70 | -1,62% | 223.863,00 |
| 03.11.2025 | 7,12 | 7,18 | 6,66 | 6,81 | -3,54% | 263.057,00 |
| 31.10.2025 | 6,88 | 7,11 | 6,88 | 7,06 | 0,79% | 172.182,00 |
| 30.10.2025 | 6,85 | 7,13 | 6,71 | 7,01 | 4,87% | 295.801,00 |
| 29.10.2025 | 6,79 | 6,82 | 6,64 | 6,68 | -1,62% | 207.722,00 |
| 28.10.2025 | 6,86 | 6,94 | 6,71 | 6,79 | -1,31% | 131.113,00 |
| 27.10.2025 | 6,91 | 7,10 | 6,77 | 6,88 | 0,00% | 269.198,00 |
| 24.10.2025 | 6,91 | 6,93 | 6,70 | 6,88 | 1,78% | 309.492,00 |
| 23.10.2025 | 6,75 | 6,88 | 6,67 | 6,76 | 0,75% | 269.375,00 |
| 22.10.2025 | 6,60 | 6,76 | 6,49 | 6,71 | 1,36% | 432.867,00 |
| 21.10.2025 | 6,77 | 6,77 | 6,60 | 6,62 | -2,22% | 268.094,00 |
| 20.10.2025 | 6,65 | 6,81 | 6,63 | 6,77 | 2,89% | 191.327,00 |
| 17.10.2025 | 6,65 | 6,73 | 6,45 | 6,58 | -1,50% | 244.235,00 |
| 16.10.2025 | 7,05 | 7,24 | 6,65 | 6,68 | -5,25% | 466.580,00 |
| 15.10.2025 | 6,90 | 7,05 | 6,81 | 7,05 | 3,07% | 211.999,00 |
| 14.10.2025 | 7,04 | 7,10 | 6,81 | 6,84 | -3,12% | 165.878,00 |
| 13.10.2025 | 6,65 | 7,20 | 6,65 | 7,06 | 6,33% | 410.725,00 |
| 10.10.2025 | 6,97 | 7,04 | 6,56 | 6,64 | -5,41% | 381.226,00 |
| 09.10.2025 | 6,95 | 7,12 | 6,81 | 7,02 | 0,86% | 228.225,00 |
| 08.10.2025 | 6,96 | 7,04 | 6,84 | 6,96 | 1,46% | 141.970,00 |
| 07.10.2025 | 6,99 | 7,13 | 6,75 | 6,86 | -1,01% | 227.554,00 |
| 06.10.2025 | 7,10 | 7,14 | 6,91 | 6,93 | -1,00% | 219.912,00 |
| 02.10.2025 | 6,87 | 7,03 | 6,80 | 7,00 | 2,04% | 133.580,00 |
| 01.10.2025 | 6,81 | 7,02 | 6,66 | 6,86 | -0,15% | 183.760,00 |
| 30.09.2025 | 6,90 | 7,03 | 6,80 | 6,87 | -0,58% | 138.449,00 |
| 29.09.2025 | 6,95 | 7,10 | 6,82 | 6,91 | -0,43% | 217.769,00 |
| 26.09.2025 | 6,87 | 6,95 | 6,72 | 6,94 | 1,46% | 122.807,00 |
| 25.09.2025 | 6,73 | 6,99 | 6,68 | 6,84 | -0,15% | 166.027,00 |
| 24.09.2025 | 6,79 | 6,98 | 6,75 | 6,85 | -0,15% | 171.204,00 |
| 23.09.2025 | 7,02 | 7,14 | 6,81 | 6,86 | -1,72% | 471.185,00 |
| 22.09.2025 | 6,65 | 7,17 | 6,65 | 6,98 | 2,35% | 532.663,00 |
| 19.09.2025 | 6,76 | 7,00 | 6,65 | 6,82 | 0,89% | 1.313.070,00 |
| 18.09.2025 | 6,96 | 7,08 | 6,76 | 6,76 | -1,67% | 430.605,00 |
| 17.09.2025 | 6,93 | 7,18 | 6,82 | 6,88 | -1,36% | 391.559,00 |
| 16.09.2025 | 7,09 | 7,19 | 6,95 | 6,97 | -0,57% | 241.566,00 |
| 15.09.2025 | 7,11 | 7,41 | 7,01 | 7,01 | -1,13% | 396.696,00 |
| 12.09.2025 | 7,29 | 7,35 | 7,05 | 7,09 | -2,61% | 416.756,00 |
| 11.09.2025 | 7,02 | 7,43 | 6,83 | 7,28 | 2,10% | 763.749,00 |
| 10.09.2025 | 7,39 | 7,46 | 7,08 | 7,13 | -1,11% | 342.697,00 |
| 09.09.2025 | 7,20 | 7,30 | 7,06 | 7,21 | 0,70% | 442.767,00 |
| 08.09.2025 | 6,98 | 7,49 | 6,57 | 7,16 | 16,61% | 2.129.590,00 |
| 05.09.2025 | 5,52 | 6,20 | 5,50 | 6,14 | 14,34% | 751.666,00 |
| 04.09.2025 | 5,29 | 5,76 | 5,15 | 5,37 | 1,32% | 595.297,00 |
| 03.09.2025 | 5,36 | 5,36 | 5,14 | 5,30 | -0,38% | 231.560,00 |
| 02.09.2025 | 5,71 | 5,75 | 5,28 | 5,32 | -6,83% | 455.591,00 |
| 29.08.2025 | 5,84 | 5,97 | 5,60 | 5,71 | -2,73% | 118.773,00 |
| 28.08.2025 | 6,03 | 6,10 | 5,87 | 5,87 | -1,84% | 307.921,00 |
| 27.08.2025 | 6,03 | 6,16 | 5,95 | 5,98 | -1,08% | 184.723,00 |
| 26.08.2025 | 6,03 | 6,15 | 5,97 | 6,05 | 0,75% | 413.058,00 |
| 25.08.2025 | 6,02 | 6,16 | 5,90 | 6,00 | -1,80% | 473.932,00 |
| 22.08.2025 | 5,99 | 6,18 | 5,93 | 6,11 | 3,04% | 255.863,00 |
| 21.08.2025 | 6,00 | 6,05 | 5,80 | 5,93 | -1,17% | 128.986,00 |
| 20.08.2025 | 5,82 | 6,03 | 5,72 | 6,00 | 3,99% | 214.796,00 |
| 19.08.2025 | 5,73 | 6,00 | 5,68 | 5,77 | 0,17% | 150.030,00 |
| 18.08.2025 | 6,02 | 6,06 | 5,68 | 5,76 | -4,48% | 191.811,00 |
| 15.08.2025 | 6,02 | 6,14 | 6,00 | 6,03 | 0,33% | 125.551,00 |
| 14.08.2025 | 5,97 | 6,15 | 5,89 | 6,01 | 0,17% | 353.293,00 |
| 13.08.2025 | 4,90 | 6,40 | 4,90 | 6,00 | 14,94% | 1.133.385,00 |
| 12.08.2025 | 4,63 | 5,25 | 4,63 | 5,22 | 13,48% | 279.395,00 |
| 11.08.2025 | 4,67 | 4,71 | 4,39 | 4,60 | -1,50% | 137.963,00 |
| 08.08.2025 | 4,82 | 4,94 | 4,41 | 4,67 | -3,11% | 390.287,00 |
| 07.08.2025 | 4,77 | 5,09 | 4,77 | 4,82 | 2,12% | 551.190,00 |
| 06.08.2025 | 4,72 | 4,78 | 4,50 | 4,72 | 5,12% | 291.487,00 |
| 05.08.2025 | 4,39 | 4,64 | 4,31 | 4,49 | 2,98% | 350.861,00 |
| 04.08.2025 | 4,15 | 4,47 | 4,15 | 4,36 | 6,08% | 242.797,00 |
| 01.08.2025 | 4,16 | 4,17 | 4,01 | 4,11 | -2,61% | 203.947,00 |
| 31.07.2025 | 4,46 | 4,61 | 4,20 | 4,22 | -5,17% | 348.384,00 |
| 30.07.2025 | 4,67 | 4,70 | 4,39 | 4,45 | -3,26% | 382.087,00 |
| 29.07.2025 | 5,10 | 5,15 | 4,59 | 4,60 | -9,09% | 717.159,00 |
| 28.07.2025 | 5,55 | 5,60 | 5,00 | 5,06 | 0,20% | 610.286,00 |
| 25.07.2025 | 4,91 | 5,25 | 4,81 | 5,05 | 3,48% | 295.577,00 |
| 24.07.2025 | 5,09 | 5,16 | 4,88 | 4,88 | -5,24% | 322.472,00 |