25,445$
-0,02%
Echtzeit-Aktienkurs Deciphera Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Deciphera Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,46 | 25,47 | 25,44 | 25,46 | 0,04% | 1.152.881,00 |
| 16.05.2024 | 25,46 | 25,46 | 25,43 | 25,45 | 0,00% | 1.426.550,00 |
| 15.05.2024 | 25,47 | 25,48 | 25,44 | 25,45 | 0,04% | 970.463,00 |
| 14.05.2024 | 25,44 | 25,47 | 25,40 | 25,44 | 0,08% | 4.961.888,00 |
| 13.05.2024 | 25,40 | 25,45 | 25,38 | 25,42 | 0,24% | 1.583.246,00 |
| 10.05.2024 | 25,40 | 25,55 | 25,34 | 25,36 | -0,08% | 1.795.434,00 |
| 09.05.2024 | 25,39 | 25,40 | 25,36 | 25,38 | 0,04% | 2.365.170,00 |
| 08.05.2024 | 25,38 | 25,39 | 25,36 | 25,37 | -0,04% | 1.879.443,00 |
| 07.05.2024 | 25,38 | 25,42 | 25,36 | 25,38 | 0,04% | 1.664.680,00 |
| 06.05.2024 | 25,38 | 25,40 | 25,35 | 25,37 | -0,04% | 1.541.763,00 |
| 03.05.2024 | 25,40 | 25,43 | 25,35 | 25,38 | 0,00% | 1.940.709,00 |
| 02.05.2024 | 25,40 | 25,47 | 25,35 | 25,38 | 0,08% | 2.202.061,00 |
| 01.05.2024 | 25,29 | 25,40 | 25,27 | 25,36 | 0,36% | 4.858.110,00 |
| 30.04.2024 | 25,23 | 25,36 | 25,21 | 25,27 | -0,04% | 4.960.411,00 |
| 29.04.2024 | 25,20 | 25,40 | 25,17 | 25,28 | 72,56% | 50.724.470,00 |
| 26.04.2024 | 14,21 | 14,84 | 14,09 | 14,65 | 3,31% | 330.362,00 |
| 25.04.2024 | 14,43 | 14,85 | 14,00 | 14,18 | -3,01% | 527.033,00 |
| 24.04.2024 | 14,70 | 14,84 | 14,57 | 14,62 | -0,27% | 401.815,00 |
| 23.04.2024 | 14,57 | 15,20 | 14,56 | 14,66 | 0,48% | 426.396,00 |
| 22.04.2024 | 14,79 | 15,13 | 14,59 | 14,59 | -0,55% | 611.443,00 |
| 19.04.2024 | 14,17 | 14,69 | 14,05 | 14,67 | 3,09% | 394.297,00 |
| 18.04.2024 | 14,67 | 14,91 | 14,19 | 14,23 | -3,33% | 764.426,00 |
| 17.04.2024 | 14,97 | 15,00 | 14,66 | 14,72 | -0,81% | 378.846,00 |
| 16.04.2024 | 14,76 | 15,00 | 14,65 | 14,84 | -0,40% | 296.465,00 |
| 15.04.2024 | 15,07 | 15,13 | 14,52 | 14,90 | -1,00% | 575.344,00 |
| 12.04.2024 | 15,46 | 15,52 | 14,87 | 15,05 | -3,09% | 295.835,00 |
| 11.04.2024 | 15,81 | 15,81 | 15,24 | 15,53 | -0,51% | 345.322,00 |
| 10.04.2024 | 15,11 | 15,71 | 14,82 | 15,61 | -0,26% | 535.304,00 |
| 09.04.2024 | 14,94 | 15,69 | 14,94 | 15,65 | 4,26% | 401.229,00 |
| 08.04.2024 | 15,42 | 15,56 | 14,71 | 15,01 | -2,15% | 375.408,00 |
| 05.04.2024 | 15,03 | 15,57 | 14,92 | 15,34 | 1,42% | 310.738,00 |
| 04.04.2024 | 15,24 | 15,62 | 15,09 | 15,13 | -1,01% | 368.652,00 |
| 03.04.2024 | 15,08 | 15,39 | 15,00 | 15,28 | 0,59% | 429.433,00 |
| 02.04.2024 | 15,49 | 15,64 | 14,99 | 15,19 | -3,62% | 438.508,00 |
| 01.04.2024 | 15,62 | 16,02 | 15,41 | 15,76 | 0,19% | 905.381,00 |
| 28.03.2024 | 15,37 | 16,17 | 15,25 | 15,73 | 3,62% | 883.137,00 |
| 27.03.2024 | 15,03 | 15,20 | 14,74 | 15,18 | 2,43% | 333.248,00 |
| 26.03.2024 | 15,46 | 15,50 | 14,79 | 14,82 | -3,14% | 309.046,00 |
| 25.03.2024 | 15,34 | 15,61 | 15,25 | 15,30 | 0,46% | 333.463,00 |
| 22.03.2024 | 15,55 | 15,63 | 15,23 | 15,23 | -1,74% | 251.874,00 |
| 21.03.2024 | 15,82 | 16,09 | 15,48 | 15,50 | -1,59% | 435.758,00 |
| 20.03.2024 | 15,00 | 15,84 | 15,00 | 15,75 | 5,21% | 501.177,00 |
| 19.03.2024 | 14,92 | 15,48 | 14,86 | 14,97 | 0,81% | 724.569,00 |
| 18.03.2024 | 15,55 | 15,72 | 14,65 | 14,85 | -4,75% | 729.274,00 |
| 15.03.2024 | 15,83 | 16,49 | 15,55 | 15,59 | -2,01% | 1.596.745,00 |
| 14.03.2024 | 15,80 | 16,15 | 15,57 | 15,91 | -0,44% | 537.810,00 |
| 13.03.2024 | 16,30 | 16,48 | 15,78 | 15,98 | -0,68% | 458.103,00 |
| 12.03.2024 | 16,49 | 16,61 | 16,08 | 16,09 | -2,72% | 514.661,00 |
| 11.03.2024 | 17,07 | 17,30 | 16,43 | 16,54 | -2,36% | 506.568,00 |
| 08.03.2024 | 17,06 | 17,27 | 16,68 | 16,94 | 0,06% | 243.316,00 |
| 07.03.2024 | 17,05 | 17,14 | 16,78 | 16,93 | -0,06% | 479.940,00 |
| 06.03.2024 | 16,92 | 17,07 | 16,74 | 16,94 | 0,89% | 317.379,00 |
| 05.03.2024 | 16,63 | 16,86 | 16,47 | 16,79 | 1,08% | 316.820,00 |
| 04.03.2024 | 17,42 | 17,42 | 16,33 | 16,61 | -4,32% | 578.378,00 |
| 01.03.2024 | 16,81 | 17,73 | 16,74 | 17,36 | 3,95% | 950.660,00 |
| 29.02.2024 | 17,12 | 17,18 | 16,65 | 16,70 | -0,74% | 484.419,00 |
| 28.02.2024 | 16,86 | 17,20 | 16,80 | 16,83 | -0,56% | 534.331,00 |
| 27.02.2024 | 16,55 | 16,94 | 16,13 | 16,92 | 2,92% | 597.644,00 |
| 26.02.2024 | 16,01 | 16,55 | 16,01 | 16,44 | 2,37% | 428.423,00 |
| 23.02.2024 | 15,82 | 16,21 | 15,78 | 16,06 | 2,03% | 328.397,00 |
| 22.02.2024 | 15,49 | 15,87 | 15,42 | 15,74 | 2,21% | 561.727,00 |
| 21.02.2024 | 15,38 | 15,65 | 15,12 | 15,40 | -0,96% | 507.626,00 |
| 20.02.2024 | 15,51 | 15,92 | 15,36 | 15,55 | -0,77% | 359.668,00 |
| 16.02.2024 | 15,76 | 15,87 | 15,38 | 15,67 | -1,38% | 589.611,00 |
| 15.02.2024 | 15,40 | 15,97 | 15,40 | 15,89 | 3,99% | 450.081,00 |
| 14.02.2024 | 14,75 | 15,38 | 14,75 | 15,28 | 5,38% | 539.440,00 |
| 13.02.2024 | 14,99 | 15,28 | 14,23 | 14,50 | -6,99% | 584.262,00 |
| 12.02.2024 | 15,67 | 16,14 | 15,38 | 15,59 | -0,89% | 771.446,00 |
| 09.02.2024 | 14,21 | 15,75 | 14,16 | 15,73 | 11,01% | 958.473,00 |
| 08.02.2024 | 14,04 | 14,28 | 13,86 | 14,17 | 1,07% | 654.703,00 |
| 07.02.2024 | 14,91 | 14,94 | 13,98 | 14,02 | -5,46% | 745.010,00 |
| 06.02.2024 | 14,92 | 15,04 | 13,96 | 14,83 | 0,47% | 953.894,00 |
| 05.02.2024 | 14,30 | 15,02 | 14,16 | 14,76 | 1,93% | 411.559,00 |
| 02.02.2024 | 14,52 | 14,85 | 14,28 | 14,48 | -1,90% | 574.673,00 |
| 01.02.2024 | 14,33 | 14,82 | 14,21 | 14,76 | 3,14% | 303.337,00 |
| 31.01.2024 | 14,33 | 14,85 | 14,29 | 14,31 | -0,14% | 336.569,00 |
| 30.01.2024 | 14,68 | 14,86 | 14,22 | 14,33 | -4,28% | 298.582,00 |
| 29.01.2024 | 14,27 | 15,07 | 13,98 | 14,97 | 4,98% | 428.032,00 |
| 26.01.2024 | 14,48 | 14,95 | 14,06 | 14,26 | -0,77% | 325.453,00 |
| 25.01.2024 | 14,06 | 14,45 | 14,06 | 14,37 | 1,70% | 541.671,00 |
| 24.01.2024 | 14,49 | 14,53 | 14,07 | 14,13 | -1,81% | 360.155,00 |
| 23.01.2024 | 14,05 | 14,47 | 13,90 | 14,39 | 3,82% | 1.351.663,00 |
| 22.01.2024 | 13,66 | 13,96 | 13,50 | 13,86 | 2,06% | 452.972,00 |
| 19.01.2024 | 13,89 | 13,89 | 13,38 | 13,58 | -2,23% | 391.341,00 |
| 18.01.2024 | 14,14 | 14,39 | 13,25 | 13,89 | -1,76% | 1.167.650,00 |
| 17.01.2024 | 14,25 | 14,48 | 14,03 | 14,14 | -2,22% | 838.764,00 |
| 16.01.2024 | 14,59 | 14,65 | 14,34 | 14,46 | -2,56% | 579.832,00 |
| 12.01.2024 | 15,15 | 15,32 | 14,66 | 14,84 | -0,40% | 361.089,00 |
| 11.01.2024 | 15,11 | 15,29 | 14,65 | 14,90 | -2,50% | 572.439,00 |
| 10.01.2024 | 15,46 | 15,87 | 15,12 | 15,28 | -1,22% | 402.018,00 |
| 09.01.2024 | 15,51 | 15,71 | 15,25 | 15,47 | -1,40% | 339.898,00 |
| 08.01.2024 | 15,44 | 15,97 | 15,00 | 15,69 | 2,62% | 445.470,00 |
| 05.01.2024 | 15,80 | 15,80 | 15,11 | 15,29 | -3,53% | 385.838,00 |
| 04.01.2024 | 16,04 | 16,98 | 15,59 | 15,85 | -0,88% | 327.568,00 |
| 03.01.2024 | 16,53 | 16,63 | 15,90 | 15,99 | -3,33% | 310.750,00 |
| 02.01.2024 | 15,98 | 17,07 | 15,82 | 16,54 | 2,54% | 511.573,00 |
| 29.12.2023 | 16,36 | 16,43 | 16,05 | 16,13 | -1,83% | 428.175,00 |
| 28.12.2023 | 16,09 | 16,44 | 15,86 | 16,43 | 2,37% | 367.243,00 |
| 27.12.2023 | 16,55 | 16,56 | 15,90 | 16,05 | -2,96% | 375.611,00 |
| 26.12.2023 | 16,56 | 16,69 | 16,38 | 16,54 | 1,04% | 354.925,00 |