8,529$
-1,17%
Echtzeit-Aktienkurs DiaMedica Therapeutics
Bid:
Ask:
Aktienkurse zur DiaMedica Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,64 | 9,04 | 8,48 | 8,53 | -1,12% | 204.210,00 |
| 12.02.2026 | 8,42 | 8,67 | 8,24 | 8,63 | 4,07% | 209.180,00 |
| 11.02.2026 | 8,38 | 8,38 | 8,00 | 8,29 | -0,84% | 80.647,00 |
| 10.02.2026 | 8,15 | 8,78 | 8,04 | 8,36 | 2,70% | 293.733,00 |
| 09.02.2026 | 8,16 | 8,25 | 7,74 | 8,14 | 0,00% | 111.963,00 |
| 06.02.2026 | 7,74 | 8,24 | 7,58 | 8,14 | 7,81% | 164.651,00 |
| 05.02.2026 | 7,79 | 7,99 | 7,47 | 7,55 | -4,55% | 145.500,00 |
| 04.02.2026 | 8,48 | 8,77 | 7,80 | 7,91 | -5,83% | 207.672,00 |
| 03.02.2026 | 8,19 | 8,60 | 7,97 | 8,40 | 2,69% | 202.778,00 |
| 02.02.2026 | 8,04 | 8,38 | 7,95 | 8,18 | 1,74% | 128.174,00 |
| 30.01.2026 | 8,36 | 8,57 | 7,90 | 8,04 | -4,74% | 228.896,00 |
| 29.01.2026 | 8,40 | 8,63 | 8,26 | 8,44 | 0,00% | 175.868,00 |
| 28.01.2026 | 8,85 | 9,00 | 8,34 | 8,44 | -3,65% | 240.641,00 |
| 27.01.2026 | 8,58 | 8,85 | 8,50 | 8,76 | 2,76% | 199.796,00 |
| 26.01.2026 | 8,49 | 8,64 | 8,34 | 8,53 | 0,18% | 189.719,00 |
| 23.01.2026 | 8,35 | 8,75 | 8,24 | 8,51 | 2,16% | 267.616,00 |
| 22.01.2026 | 8,00 | 8,85 | 8,00 | 8,33 | 4,52% | 260.731,00 |
| 21.01.2026 | 7,51 | 8,00 | 7,41 | 7,97 | 7,41% | 374.351,00 |
| 20.01.2026 | 7,43 | 7,70 | 7,17 | 7,42 | -2,05% | 481.752,00 |
| 16.01.2026 | 8,55 | 8,63 | 7,48 | 7,58 | -11,30% | 614.875,00 |
| 15.01.2026 | 8,58 | 8,59 | 8,11 | 8,54 | -1,04% | 215.830,00 |
| 14.01.2026 | 8,24 | 8,64 | 8,12 | 8,63 | 4,61% | 120.161,00 |
| 13.01.2026 | 8,17 | 8,38 | 7,88 | 8,25 | 1,35% | 126.005,00 |
| 12.01.2026 | 8,13 | 8,48 | 7,87 | 8,14 | -0,25% | 165.044,00 |
| 09.01.2026 | 8,38 | 8,58 | 8,13 | 8,16 | -2,28% | 135.966,00 |
| 08.01.2026 | 8,40 | 8,58 | 8,30 | 8,35 | -1,65% | 115.056,00 |
| 07.01.2026 | 8,47 | 8,65 | 8,30 | 8,49 | -0,59% | 141.989,00 |
| 06.01.2026 | 8,54 | 8,75 | 8,40 | 8,54 | -0,06% | 472.920,00 |
| 05.01.2026 | 8,02 | 8,63 | 7,98 | 8,55 | 7,76% | 346.820,00 |
| 02.01.2026 | 8,12 | 8,20 | 7,74 | 7,93 | -0,38% | 150.162,00 |
| 31.12.2025 | 8,02 | 8,10 | 7,90 | 7,96 | -1,12% | 167.414,00 |
| 30.12.2025 | 8,27 | 8,27 | 7,95 | 8,05 | -2,78% | 203.269,00 |
| 29.12.2025 | 8,16 | 8,45 | 8,10 | 8,28 | 0,61% | 177.640,00 |
| 26.12.2025 | 8,40 | 8,43 | 8,10 | 8,23 | -2,83% | 130.650,00 |
| 24.12.2025 | 8,33 | 8,58 | 8,30 | 8,47 | 1,44% | 89.148,00 |
| 23.12.2025 | 8,35 | 8,62 | 8,16 | 8,35 | -1,07% | 164.146,00 |
| 22.12.2025 | 8,55 | 8,70 | 8,34 | 8,44 | -0,47% | 257.323,00 |
| 19.12.2025 | 8,34 | 8,73 | 8,28 | 8,48 | 2,17% | 630.178,00 |
| 18.12.2025 | 8,47 | 8,47 | 8,00 | 8,30 | 0,97% | 1.757.846,00 |
| 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% | 606.075,00 |
| 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% | 240.764,00 |
| 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% | 239.876,00 |
| 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% | 965.348,00 |
| 24.11.2025 | 7,75 | 8,18 | 7,53 | 8,01 | 4,91% | 353.215,00 |
| 21.11.2025 | 7,23 | 7,68 | 7,06 | 7,63 | 5,68% | 781.172,00 |
| 20.11.2025 | 7,43 | 7,68 | 7,21 | 7,22 | -1,10% | 518.047,00 |
| 19.11.2025 | 6,89 | 7,38 | 6,80 | 7,30 | 5,80% | 811.236,00 |
| 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 | 8,09% | 867.571,00 |
| 14.11.2025 | 5,51 | 6,02 | 5,35 | 5,93 | 9,41% | 642.151,00 |
| 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% | 380.960,00 |
| 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% | 172.227,00 |
| 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% | 191.478,00 |
| 17.10.2025 | 6,65 | 6,73 | 6,45 | 6,58 | -1,50% | 244.410,00 |
| 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% | 381.940,00 |
| 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 | -1,84% | 219.912,00 |
| 03.10.2025 | 7,02 | 7,10 | 6,92 | 7,06 | 0,86% | 39.999,00 |
| 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% | 122.826,00 |
| 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 |