Definium Therapeutics, Inc. DFTX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$38,20+0,14 (+0,37 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38,18 | +0,32 % | $37,94 | $38,93 | $37,69 | 862,72K |
| 2026-09-30 | $38,06 | -0,39 % | $38,42 | $38,80 | $37,32 | 2,38M |
| 2026-09-29 | $38,21 | -0,52 % | $38,33 | $38,70 | $37,44 | 1,97M |
| 2026-09-28 | $38,41 | +6,19 % | $35,92 | $39,10 | $35,51 | 2,99M |
| 2026-09-25 | $36,17 | -1,52 % | $37,00 | $37,00 | $36,14 | 2,68M |
| 2026-09-24 | $36,73 | -2,44 % | $37,49 | $37,60 | $35,89 | 2,31M |
| 2026-09-23 | $37,65 | -6,62 % | $40,03 | $40,04 | $37,17 | 2,71M |
| 2026-09-22 | $40,32 | +2,65 % | $39,42 | $40,39 | $38,70 | 1,75M |
| 2026-09-21 | $39,28 | +1,21 % | $39,00 | $39,54 | $37,97 | 2,04M |
| 2026-09-18 | $38,81 | +0,34 % | $38,67 | $39,04 | $38,10 | 3,21M |
| 2026-09-17 | $38,68 | +2,19 % | $38,86 | $39,78 | $38,02 | 1,73M |
| 2026-09-16 | $37,85 | +2,80 % | $36,99 | $38,92 | $36,70 | 2,07M |
| 2026-09-15 | $36,82 | -8,52 % | $40,44 | $40,44 | $36,78 | 4,52M |
| 2026-09-14 | $40,25 | +3,50 % | $43,53 | $43,77 | $39,50 | 7,29M |
| 2026-09-11 | $38,89 | +3,07 % | $37,73 | $39,37 | $37,73 | 1,75M |
| 2026-09-10 | $37,73 | -0,68 % | $37,65 | $38,19 | $37,17 | 1,40M |
| 2026-09-09 | $37,99 | -0,63 % | $37,82 | $38,93 | $37,68 | 1,29M |
| 2026-09-08 | $38,23 | +0,37 % | $38,00 | $39,26 | $37,69 | 1,49M |
| 2026-09-04 | $38,09 | +0,24 % | $37,94 | $38,54 | $37,38 | 1,13M |
| 2026-09-03 | $38,00 | -2,31 % | $38,94 | $39,00 | $37,32 | 1,53M |
| 2026-09-02 | $38,90 | +1,04 % | $38,50 | $40,06 | $38,10 | 1,43M |
| 2026-09-01 | $38,50 | -3,07 % | $39,38 | $40,00 | $38,15 | 1,57M |
| 2026-08-31 | $39,72 | -3,07 % | $40,61 | $41,35 | $39,16 | 2,69M |
| 2026-08-28 | $40,98 | -6,48 % | $43,18 | $43,38 | $40,85 | 1,80M |
| 2026-08-27 | $43,82 | +0,11 % | $44,18 | $44,97 | $43,33 | 1,42M |
| 2026-08-26 | $43,77 | -2,32 % | $44,73 | $45,04 | $43,35 | 1,60M |
| 2026-08-25 | $44,81 | +3,56 % | $43,97 | $45,31 | $43,62 | 1,27M |
| 2026-08-24 | $43,27 | -3,65 % | $44,46 | $44,46 | $41,25 | 1,73M |
| 2026-08-21 | $44,91 | -1,08 % | $45,89 | $46,57 | $44,81 | 1,35M |
| 2026-08-20 | $45,40 | -0,92 % | $45,11 | $45,59 | $44,20 | 1,66M |
| 2026-08-19 | $45,82 | -0,78 % | $47,00 | $47,29 | $44,59 | 1,75M |
| 2026-08-18 | $46,18 | +2,03 % | $45,34 | $46,37 | $44,19 | 2,01M |
| 2026-08-17 | $45,26 | +6,17 % | $42,20 | $45,32 | $42,04 | 2,28M |
| 2026-08-14 | $42,63 | -2,89 % | $43,00 | $43,74 | $42,01 | 1,71M |
| 2026-08-13 | $43,90 | +2,59 % | $44,00 | $45,11 | $42,91 | 2,66M |
| 2026-08-12 | $42,79 | +4,60 % | $47,51 | $47,55 | $42,42 | 7,64M |
| 2026-08-11 | $40,91 | -9,39 % | $45,47 | $45,60 | $40,62 | 3,36M |
| 2026-08-10 | $45,15 | -2,15 % | $45,85 | $45,96 | $43,51 | 2,31M |
| 2026-08-07 | $46,14 | 0,00 % | $46,30 | $49,70 | $44,24 | 2,55M |
| 2026-08-06 | $46,14 | +3,94 % | $44,39 | $46,18 | $44,30 | 1,78M |
| 2026-08-05 | $44,39 | +4,89 % | $42,50 | $44,53 | $42,06 | 1,56M |
| 2026-08-04 | $42,32 | +1,27 % | $42,65 | $43,08 | $41,86 | 1,86M |
| 2026-08-03 | $41,79 | -3,98 % | $42,87 | $43,52 | $41,51 | 1,90M |
| 2026-07-31 | $43,52 | -2,18 % | $44,98 | $45,00 | $42,84 | 1,97M |
| 2026-07-30 | $44,49 | +5,53 % | $42,29 | $44,70 | $42,27 | 1,81M |
| 2026-07-29 | $42,16 | +0,48 % | $42,00 | $42,85 | $41,08 | 1,76M |
| 2026-07-28 | $41,96 | -1,62 % | $42,35 | $42,41 | $40,29 | 1,95M |
| 2026-07-27 | $42,65 | -1,20 % | $43,65 | $45,42 | $41,73 | 1,56M |
| 2026-07-24 | $43,17 | +0,56 % | $43,90 | $44,31 | $42,69 | 1,12M |
| 2026-07-23 | $42,93 | -1,69 % | $43,20 | $44,17 | $42,67 | 774,90K |
| 2026-07-22 | $43,67 | -3,13 % | $44,02 | $44,99 | $43,53 | 1,24M |
| 2026-07-21 | $45,08 | +5,33 % | $42,49 | $45,17 | $41,57 | 1,50M |
| 2026-07-20 | $42,80 | -3,36 % | $43,84 | $45,31 | $42,75 | 1,22M |
| 2026-07-17 | $44,29 | +0,43 % | $43,84 | $45,18 | $43,36 | 1,49M |
| 2026-07-16 | $44,10 | -3,42 % | $47,62 | $48,50 | $42,95 | 3,46M |
| 2026-07-15 | $45,66 | -0,70 % | $45,00 | $46,65 | $44,73 | 1,44M |
| 2026-07-14 | $45,98 | +5,34 % | $43,48 | $46,45 | $43,00 | 1,42M |
| 2026-07-13 | $43,65 | -7,27 % | $46,24 | $46,41 | $43,38 | 1,81M |
| 2026-07-10 | $47,07 | -2,85 % | $47,73 | $48,39 | $44,52 | 2,56M |
| 2026-07-09 | $48,45 | +6,91 % | $45,07 | $48,47 | $44,53 | 3,02M |
| 2026-07-08 | $45,32 | +1,89 % | $44,87 | $46,81 | $44,87 | 2,62M |
| 2026-07-07 | $44,48 | +0,34 % | $44,35 | $45,38 | $42,50 | 2,59M |
| 2026-07-06 | $44,33 | +0,32 % | $43,76 | $44,75 | $43,26 | 2,08M |
| 2026-07-02 | $44,19 | +1,82 % | $43,37 | $44,50 | $42,42 | 2,36M |
| 2026-07-01 | $43,40 | -7,74 % | $46,95 | $47,20 | $43,33 | 3,11M |
| 2026-06-30 | $47,04 | +1,05 % | $46,50 | $49,20 | $46,05 | 4,32M |
| 2026-06-29 | $46,55 | +3,56 % | $44,26 | $47,20 | $44,25 | 4,67M |
| 2026-06-26 | $44,95 | +0,36 % | $44,70 | $45,75 | $42,84 | 12,21M |
| 2026-06-25 | $44,79 | +6,31 % | $41,99 | $47,01 | $41,37 | 8,28M |
| 2026-06-24 | $42,13 | +16,45 % | $39,25 | $44,53 | $39,25 | 12,47M |
| 2026-06-23 | $36,18 | -1,34 % | $36,42 | $39,13 | $35,25 | 5,64M |
| 2026-06-22 | $36,67 | +49,80 % | $38,58 | $39,16 | $35,13 | 20,14M |
| 2026-06-18 | $24,48 | +0,20 % | $24,80 | $25,25 | $23,80 | 2,63M |
| 2026-06-17 | $24,43 | +1,12 % | $24,14 | $25,02 | $24,10 | 1,58M |
| 2026-06-16 | $24,16 | +1,64 % | $23,65 | $24,28 | $23,47 | 1,20M |
| 2026-06-15 | $23,77 | -3,96 % | $24,77 | $25,23 | $23,63 | 1,39M |
| 2026-06-12 | $24,75 | +2,65 % | $24,32 | $25,09 | $23,90 | 1,73M |
| 2026-06-11 | $24,11 | +3,74 % | $23,24 | $24,64 | $22,86 | 2,37M |
| 2026-06-10 | $23,24 | +1,26 % | $22,87 | $24,69 | $22,73 | 2,54M |
| 2026-06-09 | $22,95 | -0,30 % | $23,20 | $23,79 | $21,69 | 1,97M |
| 2026-06-08 | $23,02 | -2,25 % | $24,14 | $24,20 | $22,06 | 3,64M |
| 2026-06-05 | $23,55 | -4,23 % | $24,47 | $25,06 | $22,95 | 4,18M |
| 2026-06-04 | $24,59 | +4,24 % | $23,59 | $25,16 | $23,53 | 2,56M |
| 2026-06-03 | $23,59 | +3,19 % | $22,75 | $23,71 | $22,29 | 2,29M |
| 2026-06-02 | $22,86 | -4,99 % | $23,55 | $23,70 | $22,15 | 2,29M |
| 2026-06-01 | $24,06 | -0,54 % | $24,06 | $24,73 | $23,69 | 1,74M |
| 2026-05-29 | $24,19 | +3,02 % | $23,33 | $24,29 | $23,30 | 2,31M |
| 2026-05-28 | $23,48 | -0,17 % | $23,25 | $23,52 | $22,44 | 3,16M |
| 2026-05-27 | $23,52 | +2,80 % | $22,90 | $23,79 | $22,75 | 1,78M |
| 2026-05-26 | $22,88 | +1,69 % | $22,78 | $23,28 | $22,48 | 1,35M |