Delcath Systems, Inc. DCTH
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$15,13-0,28 (-1,82 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $15,13 | -1,82 % | $15,57 | $15,60 | $15,06 | 436,63K |
| 2026-10-01 | $15,41 | -3,51 % | $15,90 | $15,93 | $15,35 | 468,10K |
| 2026-09-30 | $15,97 | +0,76 % | $15,88 | $16,02 | $15,70 | 300,70K |
| 2026-09-29 | $15,85 | +0,25 % | $15,80 | $15,94 | $15,66 | 263,70K |
| 2026-09-28 | $15,81 | +1,35 % | $15,75 | $15,84 | $15,38 | 304,20K |
| 2026-09-25 | $15,60 | -2,99 % | $16,09 | $16,15 | $15,56 | 262,30K |
| 2026-09-24 | $16,08 | +0,75 % | $15,91 | $16,10 | $15,52 | 276,50K |
| 2026-09-23 | $15,96 | -2,68 % | $16,30 | $16,38 | $15,68 | 279,50K |
| 2026-09-22 | $16,40 | +1,80 % | $16,20 | $16,43 | $16,05 | 368,60K |
| 2026-09-21 | $16,11 | 0,00 % | $16,25 | $16,25 | $15,87 | 365,50K |
| 2026-09-18 | $16,11 | -0,86 % | $16,25 | $16,26 | $16,00 | 703,10K |
| 2026-09-17 | $16,25 | +0,18 % | $16,47 | $16,50 | $16,12 | 437,20K |
| 2026-09-16 | $16,22 | +0,31 % | $16,16 | $16,49 | $16,06 | 463,20K |
| 2026-09-15 | $16,17 | -1,64 % | $16,49 | $16,49 | $15,88 | 322,20K |
| 2026-09-14 | $16,44 | +3,33 % | $15,95 | $16,51 | $15,95 | 503,40K |
| 2026-09-11 | $15,91 | +0,70 % | $15,99 | $16,00 | $15,73 | 347,10K |
| 2026-09-10 | $15,80 | -1,13 % | $16,12 | $16,12 | $15,68 | 303,60K |
| 2026-09-09 | $15,98 | -0,62 % | $16,08 | $16,27 | $15,90 | 384,70K |
| 2026-09-08 | $16,08 | -2,43 % | $16,26 | $16,37 | $15,92 | 259,20K |
| 2026-09-04 | $16,48 | 0,00 % | $16,32 | $16,49 | $16,25 | 180,80K |
| 2026-09-03 | $16,48 | -0,60 % | $16,69 | $16,69 | $16,28 | 268,60K |
| 2026-09-02 | $16,58 | +1,10 % | $16,39 | $16,78 | $16,32 | 448,60K |
| 2026-09-01 | $16,40 | -0,36 % | $16,48 | $16,55 | $16,24 | 360,40K |
| 2026-08-31 | $16,46 | +0,73 % | $16,27 | $16,48 | $16,10 | 402,70K |
| 2026-08-28 | $16,34 | -0,31 % | $16,32 | $16,49 | $16,15 | 491,00K |
| 2026-08-27 | $16,39 | -0,06 % | $16,38 | $16,54 | $16,23 | 402,60K |
| 2026-08-26 | $16,40 | -3,07 % | $16,90 | $16,94 | $16,35 | 367,20K |
| 2026-08-25 | $16,92 | +1,01 % | $16,90 | $17,13 | $16,80 | 503,70K |
| 2026-08-24 | $16,75 | -2,28 % | $17,11 | $17,14 | $16,68 | 417,00K |
| 2026-08-21 | $17,14 | +2,33 % | $16,84 | $17,15 | $16,60 | 509,10K |
| 2026-08-20 | $16,75 | -2,33 % | $17,05 | $17,15 | $16,61 | 385,90K |
| 2026-08-19 | $17,15 | +1,72 % | $17,14 | $17,34 | $16,89 | 531,00K |
| 2026-08-18 | $16,86 | -1,11 % | $16,95 | $17,17 | $16,62 | 481,60K |
| 2026-08-17 | $17,05 | +1,91 % | $16,68 | $17,06 | $16,51 | 532,60K |
| 2026-08-14 | $16,73 | -3,63 % | $17,30 | $17,40 | $16,67 | 529,50K |
| 2026-08-13 | $17,36 | +1,46 % | $17,11 | $17,40 | $16,86 | 814,80K |
| 2026-08-12 | $17,11 | -0,64 % | $17,10 | $17,28 | $16,63 | 774,70K |
| 2026-08-11 | $17,22 | +3,30 % | $16,88 | $17,42 | $16,49 | 1,23M |
| 2026-08-10 | $16,67 | +10,32 % | $15,00 | $16,69 | $15,00 | 1,48M |
| 2026-08-07 | $15,11 | -2,33 % | $15,67 | $16,38 | $14,97 | 1,21M |
| 2026-08-06 | $15,47 | +22,49 % | $14,03 | $15,62 | $14,00 | 2,99M |
| 2026-08-05 | $12,63 | -3,88 % | $13,21 | $13,25 | $12,43 | 432,60K |
| 2026-08-04 | $13,14 | +0,77 % | $13,15 | $13,33 | $13,04 | 441,30K |
| 2026-08-03 | $13,04 | +6,71 % | $12,35 | $13,08 | $12,35 | 579,90K |
| 2026-07-31 | $12,22 | +1,50 % | $12,01 | $12,23 | $11,69 | 372,20K |
| 2026-07-30 | $12,04 | +3,97 % | $11,63 | $12,08 | $11,63 | 306,90K |
| 2026-07-29 | $11,58 | +0,26 % | $11,64 | $11,81 | $11,50 | 340,10K |
| 2026-07-28 | $11,55 | -3,27 % | $11,97 | $12,10 | $11,52 | 586,30K |
| 2026-07-27 | $11,94 | -2,29 % | $12,22 | $12,45 | $11,85 | 439,50K |
| 2026-07-24 | $12,22 | -1,69 % | $12,44 | $12,57 | $12,12 | 301,40K |
| 2026-07-23 | $12,43 | -0,80 % | $12,29 | $12,52 | $12,13 | 273,60K |
| 2026-07-22 | $12,53 | -2,19 % | $12,75 | $12,86 | $12,43 | 278,00K |
| 2026-07-21 | $12,81 | +1,75 % | $12,60 | $12,97 | $12,53 | 278,10K |
| 2026-07-20 | $12,59 | -1,72 % | $12,84 | $12,90 | $12,36 | 329,80K |
| 2026-07-17 | $12,81 | -0,31 % | $12,52 | $13,05 | $12,32 | 369,30K |
| 2026-07-16 | $12,85 | -2,50 % | $12,96 | $13,27 | $12,68 | 378,40K |
| 2026-07-15 | $13,18 | +0,30 % | $13,05 | $13,29 | $12,83 | 315,60K |
| 2026-07-14 | $13,14 | +2,10 % | $12,87 | $13,20 | $12,63 | 281,70K |
| 2026-07-13 | $12,87 | -1,08 % | $13,00 | $13,14 | $12,85 | 388,90K |
| 2026-07-10 | $13,01 | -3,77 % | $13,57 | $13,63 | $12,74 | 294,50K |
| 2026-07-09 | $13,52 | +3,21 % | $13,25 | $13,70 | $13,12 | 333,60K |
| 2026-07-08 | $13,10 | -2,53 % | $13,20 | $13,24 | $12,94 | 309,20K |
| 2026-07-07 | $13,44 | -0,30 % | $13,33 | $13,61 | $13,14 | 395,50K |
| 2026-07-06 | $13,48 | +2,12 % | $13,25 | $13,74 | $13,05 | 481,10K |
| 2026-07-02 | $13,20 | +2,25 % | $12,88 | $13,23 | $12,78 | 337,90K |
| 2026-07-01 | $12,91 | +2,54 % | $12,62 | $13,12 | $12,45 | 390,30K |
| 2026-06-30 | $12,59 | -2,78 % | $12,91 | $12,92 | $12,47 | 444,00K |
| 2026-06-29 | $12,95 | +0,08 % | $12,95 | $13,19 | $12,85 | 640,60K |
| 2026-06-26 | $12,94 | +5,03 % | $12,32 | $12,98 | $12,22 | 1,41M |
| 2026-06-25 | $12,32 | +0,65 % | $12,25 | $12,56 | $12,14 | 267,60K |
| 2026-06-24 | $12,24 | -0,41 % | $12,36 | $12,79 | $12,18 | 469,00K |
| 2026-06-23 | $12,29 | +6,78 % | $11,38 | $12,38 | $11,35 | 613,20K |
| 2026-06-22 | $11,51 | -1,54 % | $11,71 | $11,80 | $11,42 | 383,50K |
| 2026-06-18 | $11,69 | -2,01 % | $12,09 | $12,18 | $11,64 | 582,70K |
| 2026-06-17 | $11,93 | +3,38 % | $11,85 | $12,21 | $11,75 | 727,00K |
| 2026-06-16 | $11,54 | -2,12 % | $11,98 | $12,11 | $11,51 | 430,90K |
| 2026-06-15 | $11,79 | +0,60 % | $12,05 | $12,18 | $11,66 | 449,50K |
| 2026-06-12 | $11,72 | -0,38 % | $11,96 | $11,99 | $11,56 | 299,60K |
| 2026-06-11 | $11,77 | +5,14 % | $11,29 | $11,90 | $11,04 | 809,00K |
| 2026-06-10 | $11,19 | -4,28 % | $11,51 | $11,79 | $11,16 | 600,10K |
| 2026-06-09 | $11,69 | +6,86 % | $11,41 | $12,17 | $11,25 | 1,04M |
| 2026-06-08 | $10,94 | +2,53 % | $10,78 | $11,38 | $10,65 | 1,20M |
| 2026-06-05 | $10,67 | -1,11 % | $10,74 | $11,21 | $10,58 | 588,20K |
| 2026-06-04 | $10,79 | +4,45 % | $10,35 | $10,95 | $10,35 | 415,40K |
| 2026-06-03 | $10,33 | -1,90 % | $10,52 | $10,53 | $10,20 | 400,30K |
| 2026-06-02 | $10,53 | -0,66 % | $10,58 | $10,67 | $10,40 | 531,20K |
| 2026-06-01 | $10,60 | -1,67 % | $10,90 | $11,05 | $10,48 | 598,00K |
| 2026-05-29 | $10,78 | -1,55 % | $10,91 | $11,11 | $10,64 | 421,70K |
| 2026-05-28 | $10,95 | +0,37 % | $10,82 | $11,27 | $10,74 | 483,40K |
| 2026-05-27 | $10,91 | +0,74 % | $10,85 | $11,36 | $10,73 | 586,90K |