23,400€
-0,43%
Echtzeit-Aktienkurs Deciphera Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Deciphera Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,50 | 23,50 | 23,30 | 23,50 | 0,00% | - |
| 16.05.2024 | 23,50 | 23,50 | 23,30 | 23,50 | 0,86% | - |
| 15.05.2024 | 23,50 | 23,50 | 23,30 | 23,30 | -0,43% | - |
| 14.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | 200,00 |
| 13.05.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -1,26% | - |
| 10.05.2024 | 23,80 | 23,80 | 23,60 | 23,80 | 1,71% | 2.000,00 |
| 09.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 750,00 |
| 08.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | 40,00 |
| 07.05.2024 | 23,50 | 23,70 | 23,50 | 23,50 | 1,29% | - |
| 06.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | 200,00 |
| 03.05.2024 | 23,70 | 23,90 | 23,50 | 23,50 | -0,42% | - |
| 02.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 128,00 |
| 30.04.2024 | 24,00 | 24,00 | 23,20 | 23,60 | 0,85% | 90,00 |
| 29.04.2024 | 23,60 | 23,80 | 23,40 | 23,40 | 70,18% | 5.742,00 |
| 26.04.2024 | 13,25 | 13,85 | 13,20 | 13,75 | 4,56% | - |
| 25.04.2024 | 13,65 | 14,15 | 13,05 | 13,15 | -4,36% | - |
| 24.04.2024 | 13,70 | 14,15 | 13,65 | 13,75 | 0,00% | - |
| 23.04.2024 | 13,65 | 14,35 | 13,65 | 13,75 | 0,00% | - |
| 22.04.2024 | 13,75 | 14,25 | 13,65 | 13,75 | 0,00% | - |
| 19.04.2024 | 13,25 | 13,75 | 13,15 | 13,75 | 3,00% | - |
| 18.04.2024 | 13,85 | 14,35 | 13,35 | 13,35 | -2,91% | - |
| 17.04.2024 | 13,95 | 14,25 | 13,75 | 13,75 | -1,43% | - |
| 16.04.2024 | 14,05 | 14,15 | 13,85 | 13,95 | -1,06% | - |
| 15.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,35% | 130,00 |
| 12.04.2024 | 14,45 | 14,55 | 13,95 | 14,15 | -1,39% | - |
| 11.04.2024 | 14,55 | 14,75 | 14,25 | 14,35 | -1,37% | - |
| 10.04.2024 | 14,45 | 14,65 | 13,85 | 14,55 | 0,69% | - |
| 09.04.2024 | 13,85 | 14,45 | 13,55 | 14,45 | 5,09% | - |
| 08.04.2024 | 14,15 | 14,35 | 13,55 | 13,75 | -2,83% | - |
| 05.04.2024 | 13,95 | 14,35 | 13,85 | 14,15 | 1,43% | - |
| 04.04.2024 | 14,15 | 14,35 | 13,85 | 13,95 | -0,71% | - |
| 03.04.2024 | 14,05 | 14,25 | 13,95 | 14,05 | -1,06% | - |
| 02.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,41% | 130,00 |
| 28.03.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 3,87% | 4,00 |
| 27.03.2024 | 13,73 | 14,32 | 13,60 | 14,01 | 2,43% | - |
| 26.03.2024 | 14,10 | 14,27 | 13,65 | 13,68 | -2,70% | - |
| 25.03.2024 | 14,06 | 14,06 | 14,06 | 14,06 | -1,71% | 25,00 |
| 22.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,26% | 95,00 |
| 21.03.2024 | 14,43 | 14,75 | 14,26 | 14,26 | -1,09% | - |
| 20.03.2024 | 13,75 | 14,50 | 13,75 | 14,42 | 4,72% | - |
| 19.03.2024 | 13,69 | 14,25 | 13,28 | 13,77 | 0,69% | - |
| 18.03.2024 | 14,33 | 14,39 | 13,48 | 13,68 | -4,35% | - |
| 15.03.2024 | 14,62 | 15,13 | 14,28 | 14,30 | -2,17% | - |
| 14.03.2024 | 14,62 | 14,85 | 14,28 | 14,62 | 0,15% | - |
| 13.03.2024 | 14,74 | 15,25 | 14,42 | 14,59 | -1,07% | - |
| 12.03.2024 | 15,14 | 15,35 | 14,74 | 14,75 | -2,45% | - |
| 11.03.2024 | 15,47 | 15,82 | 15,05 | 15,12 | -2,42% | - |
| 08.03.2024 | 15,47 | 15,76 | 15,05 | 15,50 | 0,34% | - |
| 07.03.2024 | 15,51 | 15,81 | 15,40 | 15,44 | -0,64% | - |
| 06.03.2024 | 15,47 | 15,64 | 15,37 | 15,54 | 0,31% | - |
| 05.03.2024 | 15,27 | 15,50 | 15,18 | 15,50 | 1,61% | - |
| 04.03.2024 | 15,99 | 16,10 | 15,08 | 15,25 | -4,98% | - |
| 01.03.2024 | 15,46 | 16,36 | 15,12 | 16,05 | 3,78% | - |
| 29.02.2024 | 15,50 | 15,83 | 15,41 | 15,47 | -1,02% | - |
| 28.02.2024 | 15,63 | 15,63 | 15,63 | 15,63 | 0,34% | 200,00 |
| 27.02.2024 | 15,14 | 15,60 | 14,90 | 15,57 | 3,06% | - |
| 26.02.2024 | 15,11 | 15,11 | 15,11 | 15,11 | 1,85% | 221,00 |
| 23.02.2024 | 14,57 | 14,99 | 14,01 | 14,84 | 1,96% | - |
| 22.02.2024 | 14,25 | 14,67 | 13,75 | 14,55 | 2,37% | - |
| 21.02.2024 | 14,38 | 14,64 | 14,02 | 14,21 | -1,54% | - |
| 20.02.2024 | 14,44 | 14,44 | 14,44 | 14,44 | -0,77% | 25,00 |
| 19.02.2024 | 14,55 | 14,57 | 14,53 | 14,55 | -0,50% | - |
| 16.02.2024 | 14,78 | 14,79 | 14,31 | 14,62 | 0,24% | - |
| 15.02.2024 | 14,59 | 14,59 | 14,59 | 14,59 | 4,59% | 600,00 |
| 14.02.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 3,09% | 120,00 |
| 13.02.2024 | 14,46 | 14,47 | 13,30 | 13,53 | -7,41% | - |
| 12.02.2024 | 14,56 | 14,61 | 14,46 | 14,61 | 11,74% | 152,00 |
| 09.02.2024 | 13,11 | 13,11 | 13,08 | 13,08 | -0,30% | 450,00 |
| 08.02.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 0,67% | 80,00 |
| 07.02.2024 | 13,79 | 13,82 | 12,98 | 13,03 | -5,56% | - |
| 06.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,11% | 100,00 |
| 05.02.2024 | 13,51 | 13,51 | 13,51 | 13,51 | 0,37% | 60,00 |
| 02.02.2024 | 13,61 | 13,61 | 13,46 | 13,46 | -0,83% | 137,00 |
| 01.02.2024 | 13,27 | 13,62 | 13,17 | 13,57 | 2,05% | - |
| 31.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,80% | 335,00 |
| 30.01.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 0,24% | 10,00 |
| 29.01.2024 | 13,14 | 13,90 | 12,93 | 13,79 | 4,95% | - |
| 26.01.2024 | 13,20 | 13,58 | 12,95 | 13,14 | 1,33% | - |
| 25.01.2024 | 12,97 | 12,97 | 12,97 | 12,97 | -0,50% | 35,00 |
| 24.01.2024 | 13,26 | 13,34 | 12,91 | 13,04 | -1,49% | - |
| 23.01.2024 | 12,70 | 13,36 | 12,70 | 13,23 | 4,56% | - |
| 22.01.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 1,57% | 100,00 |
| 19.01.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -2,62% | 810,00 |
| 18.01.2024 | 12,97 | 13,19 | 12,29 | 12,80 | -1,27% | - |
| 17.01.2024 | 13,16 | 13,16 | 12,96 | 12,96 | -2,32% | 3.550,00 |
| 16.01.2024 | 13,55 | 13,62 | 13,21 | 13,27 | -2,07% | - |
| 15.01.2024 | 13,54 | 13,56 | 13,52 | 13,55 | 0,54% | - |
| 12.01.2024 | 13,79 | 13,79 | 13,48 | 13,48 | -0,68% | 2.210,00 |
| 11.01.2024 | 13,95 | 14,56 | 13,40 | 13,57 | -1,86% | - |
| 10.01.2024 | 14,18 | 14,18 | 13,83 | 13,83 | -2,40% | 407,00 |
| 09.01.2024 | 14,31 | 14,63 | 13,96 | 14,17 | -1,50% | - |
| 08.01.2024 | 13,89 | 14,38 | 13,89 | 14,38 | 3,14% | 200,00 |
| 05.01.2024 | 14,50 | 14,52 | 13,81 | 13,94 | -4,03% | - |
| 04.01.2024 | 14,65 | 15,03 | 14,22 | 14,53 | -1,06% | - |
| 03.01.2024 | 15,09 | 15,26 | 14,58 | 14,68 | -4,66% | - |
| 02.01.2024 | 15,08 | 15,40 | 15,08 | 15,40 | 3,60% | 232,00 |
| 29.12.2023 | 14,87 | 14,87 | 14,87 | 14,87 | 0,13% | 372,00 |
| 28.12.2023 | 14,45 | 14,85 | 14,37 | 14,85 | 2,56% | - |
| 27.12.2023 | 14,46 | 14,48 | 14,46 | 14,48 | -2,56% | 1.792,00 |
| 22.12.2023 | 14,09 | 15,03 | 13,99 | 14,86 | 5,00% | - |