3,570$
Echtzeit-Aktienkurs DiaMedica Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur DiaMedica Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,60 | 3,75 | 3,48 | 3,57 | 0,00% | 291.529,00 |
| 01.07.2025 | 3,90 | 3,98 | 3,52 | 3,57 | -8,46% | 297.395,00 |
| 30.06.2025 | 3,80 | 3,99 | 3,75 | 3,90 | 1,56% | 174.441,00 |
| 27.06.2025 | 3,81 | 3,94 | 3,70 | 3,84 | 0,79% | 2.509.440,00 |
| 26.06.2025 | 3,98 | 3,98 | 3,75 | 3,81 | -3,54% | 124.016,00 |
| 25.06.2025 | 3,83 | 3,95 | 3,58 | 3,95 | 5,90% | 211.096,00 |
| 24.06.2025 | 3,85 | 3,94 | 3,64 | 3,73 | 2,19% | 252.483,00 |
| 23.06.2025 | 3,79 | 3,82 | 3,55 | 3,65 | 0,97% | 217.608,00 |
| 20.06.2025 | 3,90 | 3,96 | 3,61 | 3,62 | -5,37% | 174.275,00 |
| 18.06.2025 | 3,60 | 3,83 | 3,57 | 3,82 | 7,00% | 125.837,00 |
| 17.06.2025 | 3,62 | 3,72 | 3,51 | 3,57 | 1,71% | 122.698,00 |
| 16.06.2025 | 3,69 | 4,17 | 3,51 | 3,51 | -3,84% | 128.940,00 |
| 13.06.2025 | 3,85 | 3,94 | 3,65 | 3,65 | -6,41% | 112.709,00 |
| 12.06.2025 | 4,04 | 4,04 | 3,86 | 3,90 | -3,23% | 85.686,00 |
| 11.06.2025 | 4,12 | 4,25 | 4,03 | 4,03 | -2,18% | 68.588,00 |
| 10.06.2025 | 4,08 | 4,28 | 4,08 | 4,12 | 0,98% | 75.483,00 |
| 09.06.2025 | 4,10 | 4,24 | 4,06 | 4,08 | -1,45% | 111.635,00 |
| 06.06.2025 | 4,17 | 4,33 | 4,02 | 4,14 | 1,22% | 124.071,00 |
| 05.06.2025 | 4,31 | 4,31 | 4,07 | 4,09 | -2,62% | 108.155,00 |
| 04.06.2025 | 4,15 | 4,46 | 4,15 | 4,20 | 1,94% | 183.684,00 |
| 03.06.2025 | 4,14 | 4,26 | 4,05 | 4,12 | -1,20% | 165.983,00 |
| 02.06.2025 | 4,08 | 4,26 | 4,06 | 4,17 | 1,46% | 97.855,00 |
| 30.05.2025 | 4,10 | 4,26 | 4,00 | 4,11 | -1,91% | 89.853,00 |
| 29.05.2025 | 4,24 | 4,33 | 4,07 | 4,19 | 0,72% | 84.526,00 |
| 28.05.2025 | 4,16 | 4,33 | 4,10 | 4,16 | 0,24% | 86.687,00 |
| 27.05.2025 | 4,10 | 4,32 | 4,10 | 4,15 | 2,22% | 135.437,00 |
| 23.05.2025 | 4,00 | 4,23 | 4,00 | 4,06 | 0,25% | 80.803,00 |
| 22.05.2025 | 4,02 | 4,16 | 3,92 | 4,05 | -1,94% | 78.073,00 |
| 21.05.2025 | 4,11 | 4,30 | 3,96 | 4,13 | -0,12% | 101.751,00 |
| 20.05.2025 | 4,22 | 4,27 | 4,12 | 4,14 | -3,16% | 116.063,00 |
| 19.05.2025 | 4,10 | 4,46 | 4,10 | 4,27 | 1,67% | 162.524,00 |
| 16.05.2025 | 3,94 | 4,28 | 3,82 | 4,20 | 3,19% | 100.771,00 |
| 15.05.2025 | 3,99 | 4,23 | 3,89 | 4,07 | 1,75% | 115.836,00 |
| 14.05.2025 | 3,91 | 4,31 | 3,91 | 4,00 | 0,50% | 210.878,00 |
| 13.05.2025 | 3,91 | 4,07 | 3,76 | 3,98 | 4,05% | 108.245,00 |
| 12.05.2025 | 3,80 | 3,95 | 3,65 | 3,83 | 4,51% | 115.537,00 |
| 09.05.2025 | 3,72 | 3,80 | 3,61 | 3,66 | -0,81% | 53.108,00 |
| 08.05.2025 | 3,94 | 4,30 | 3,69 | 3,69 | -3,91% | 85.124,00 |
| 07.05.2025 | 3,91 | 4,02 | 3,79 | 3,84 | -0,52% | 85.904,00 |
| 06.05.2025 | 3,98 | 4,16 | 3,82 | 3,86 | -3,50% | 61.260,00 |
| 05.05.2025 | 4,28 | 4,63 | 4,00 | 4,00 | -5,44% | 50.411,00 |
| 02.05.2025 | 4,18 | 4,40 | 4,03 | 4,23 | 2,42% | 124.624,00 |
| 01.05.2025 | 4,14 | 4,35 | 4,01 | 4,13 | -0,48% | 64.205,00 |
| 30.04.2025 | 4,28 | 4,47 | 4,05 | 4,15 | -3,04% | 47.584,00 |
| 29.04.2025 | 4,64 | 4,64 | 4,25 | 4,28 | -7,76% | 93.883,00 |
| 28.04.2025 | 3,93 | 4,81 | 3,90 | 4,64 | 14,85% | 240.122,00 |
| 25.04.2025 | 4,13 | 4,23 | 3,86 | 4,04 | -3,12% | 56.299,00 |
| 24.04.2025 | 3,98 | 4,20 | 3,98 | 4,17 | 5,30% | 88.898,00 |
| 23.04.2025 | 3,90 | 4,07 | 3,70 | 3,96 | 2,06% | 100.461,00 |
| 22.04.2025 | 3,58 | 3,88 | 3,57 | 3,88 | 9,92% | 134.456,00 |
| 21.04.2025 | 3,51 | 3,54 | 3,34 | 3,53 | -0,28% | 72.546,00 |
| 17.04.2025 | 3,49 | 3,55 | 3,45 | 3,54 | 2,02% | 46.109,00 |
| 16.04.2025 | 3,50 | 3,56 | 3,28 | 3,47 | -1,14% | 84.332,00 |
| 15.04.2025 | 3,53 | 3,88 | 3,49 | 3,51 | -0,85% | 62.341,00 |
| 14.04.2025 | 3,55 | 3,73 | 3,50 | 3,54 | 2,02% | 60.175,00 |
| 11.04.2025 | 3,52 | 3,60 | 3,45 | 3,47 | -1,14% | 50.751,00 |
| 10.04.2025 | 3,64 | 3,82 | 3,40 | 3,51 | -5,90% | 58.480,00 |
| 09.04.2025 | 3,35 | 3,75 | 3,26 | 3,73 | 11,34% | 81.842,00 |
| 08.04.2025 | 3,59 | 3,64 | 3,30 | 3,35 | -4,56% | 77.829,00 |
| 07.04.2025 | 3,40 | 3,57 | 3,19 | 3,51 | -0,28% | 114.398,00 |
| 04.04.2025 | 3,57 | 3,67 | 3,32 | 3,52 | -4,35% | 117.358,00 |
| 03.04.2025 | 3,85 | 3,86 | 3,51 | 3,68 | -7,07% | 85.517,00 |
| 02.04.2025 | 3,70 | 4,23 | 3,70 | 3,96 | 5,60% | 130.049,00 |
| 01.04.2025 | 3,76 | 3,94 | 3,47 | 3,75 | -1,06% | 128.637,00 |
| 31.03.2025 | 3,75 | 3,84 | 3,62 | 3,79 | -0,79% | 92.361,00 |
| 28.03.2025 | 4,13 | 4,24 | 3,76 | 3,82 | -7,73% | 159.858,00 |
| 27.03.2025 | 4,24 | 4,53 | 4,12 | 4,14 | 1,47% | 83.150,00 |
| 26.03.2025 | 4,58 | 4,58 | 4,08 | 4,08 | -10,72% | 220.230,00 |
| 25.03.2025 | 4,95 | 5,03 | 4,52 | 4,57 | -7,68% | 140.508,00 |
| 24.03.2025 | 5,04 | 5,12 | 4,90 | 4,95 | 0,41% | 50.063,00 |
| 21.03.2025 | 5,05 | 5,10 | 4,90 | 4,93 | -4,09% | 74.684,00 |
| 20.03.2025 | 5,26 | 5,47 | 5,05 | 5,14 | -1,91% | 75.422,00 |
| 19.03.2025 | 5,25 | 5,34 | 5,11 | 5,24 | 0,58% | 120.114,00 |
| 18.03.2025 | 6,00 | 6,00 | 5,12 | 5,21 | -13,02% | 80.113,00 |
| 17.03.2025 | 5,68 | 6,11 | 5,66 | 5,99 | 3,81% | 106.482,00 |
| 14.03.2025 | 5,68 | 5,93 | 5,49 | 5,77 | 1,76% | 34.298,00 |
| 13.03.2025 | 5,70 | 5,82 | 5,63 | 5,67 | -2,24% | 34.611,00 |
| 12.03.2025 | 5,75 | 5,90 | 5,64 | 5,80 | 3,39% | 53.457,00 |
| 11.03.2025 | 5,41 | 5,69 | 5,29 | 5,61 | 2,28% | 95.435,00 |
| 10.03.2025 | 5,70 | 5,74 | 5,38 | 5,49 | -4,94% | 97.333,00 |
| 07.03.2025 | 5,91 | 5,98 | 5,70 | 5,77 | -3,03% | 70.559,00 |
| 06.03.2025 | 6,06 | 6,06 | 5,89 | 5,95 | -2,14% | 39.610,00 |
| 05.03.2025 | 5,98 | 6,12 | 5,93 | 6,08 | -0,33% | 36.147,00 |
| 04.03.2025 | 6,11 | 6,17 | 5,86 | 6,10 | -1,77% | 96.209,00 |
| 03.03.2025 | 6,56 | 6,56 | 6,21 | 6,21 | -4,75% | 57.015,00 |
| 28.02.2025 | 6,40 | 6,56 | 6,40 | 6,52 | 2,19% | 44.518,00 |
| 27.02.2025 | 6,33 | 6,51 | 6,19 | 6,38 | 2,08% | 65.347,00 |
| 26.02.2025 | 6,00 | 6,27 | 6,00 | 6,25 | 4,52% | 82.077,00 |
| 25.02.2025 | 6,16 | 6,20 | 5,89 | 5,98 | -4,78% | 86.214,00 |
| 24.02.2025 | 6,50 | 6,59 | 6,21 | 6,28 | -3,98% | 194.526,00 |
| 21.02.2025 | 6,52 | 6,65 | 6,48 | 6,54 | -1,06% | 72.559,00 |
| 20.02.2025 | 6,67 | 6,80 | 6,56 | 6,61 | -0,60% | 70.564,00 |
| 19.02.2025 | 6,05 | 6,82 | 5,75 | 6,65 | 7,95% | 470.749,00 |
| 18.02.2025 | 6,19 | 6,34 | 6,05 | 6,16 | -2,07% | 64.563,00 |
| 14.02.2025 | 6,21 | 6,37 | 6,15 | 6,29 | 0,64% | 61.408,00 |
| 13.02.2025 | 6,30 | 6,30 | 6,12 | 6,25 | -0,48% | 67.757,00 |
| 12.02.2025 | 6,25 | 6,35 | 6,23 | 6,28 | 0,00% | 70.406,00 |
| 11.02.2025 | 6,43 | 6,43 | 6,05 | 6,28 | -1,57% | 26.315,00 |
| 10.02.2025 | 6,26 | 6,45 | 6,16 | 6,38 | 1,92% | 81.629,00 |
| 07.02.2025 | 6,19 | 6,30 | 6,10 | 6,26 | 1,13% | 54.715,00 |