Echtzeit-Aktienkurs Deciphera Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Deciphera Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,43 | 44,93 | 0,00 | 43,78 | 2,35% | - |
| 25.02.2021 | 42,56 | 43,14 | 41,20 | 42,77 | -0,70% | - |
| 24.02.2021 | 43,50 | 43,87 | 42,85 | 43,07 | -1,75% | - |
| 23.02.2021 | 44,57 | 44,63 | 0,00 | 43,84 | 0,56% | - |
| 22.02.2021 | 44,19 | 44,69 | 43,28 | 43,59 | -2,12% | - |
| 19.02.2021 | 45,55 | 45,95 | 44,15 | 44,54 | -2,15% | - |
| 18.02.2021 | 45,91 | 46,79 | 44,84 | 45,52 | -1,91% | - |
| 17.02.2021 | 46,74 | 47,35 | 45,97 | 46,40 | -2,93% | - |
| 16.02.2021 | 47,97 | 50,35 | 47,44 | 47,80 | -2,05% | - |
| 12.02.2021 | 50,97 | 51,43 | 48,60 | 48,80 | -1,81% | - |
| 11.02.2021 | 51,27 | 51,76 | 48,81 | 49,70 | -0,68% | - |
| 10.02.2021 | 49,98 | 50,78 | 49,11 | 50,04 | 3,24% | - |
| 09.02.2021 | 49,52 | 49,79 | 47,80 | 48,47 | -2,05% | - |
| 08.02.2021 | 51,26 | 51,83 | 49,21 | 49,49 | -3,89% | - |
| 05.02.2021 | 51,39 | 52,40 | 50,94 | 51,49 | -0,22% | - |
| 04.02.2021 | 51,58 | 51,77 | 51,58 | 51,61 | 8,46% | - |
| 03.02.2021 | 48,82 | 49,13 | 47,06 | 47,58 | -3,39% | - |
| 02.02.2021 | 47,38 | 49,47 | 47,28 | 49,25 | 7,36% | - |
| 01.02.2021 | 44,19 | 46,03 | 43,90 | 45,88 | 3,50% | - |
| 29.01.2021 | 45,28 | 45,33 | 43,21 | 44,33 | -0,73% | - |
| 28.01.2021 | 44,03 | 45,49 | 0,00 | 44,65 | 4,98% | - |
| 27.01.2021 | 43,84 | 45,12 | 42,29 | 42,53 | -7,51% | - |
| 26.01.2021 | 47,51 | 47,59 | 45,63 | 45,99 | -4,24% | - |
| 25.01.2021 | 47,79 | 49,30 | 46,93 | 48,02 | 2,86% | - |
| 22.01.2021 | 47,18 | 47,20 | 46,32 | 46,69 | -0,98% | - |
| 21.01.2021 | 47,86 | 48,24 | 47,14 | 47,15 | -6,05% | - |
| 20.01.2021 | 50,18 | 50,18 | 50,18 | 50,18 | 2,02% | - |
| 19.01.2021 | 50,01 | 51,06 | 49,02 | 49,19 | -1,98% | - |
| 15.01.2021 | 50,40 | 50,82 | 49,59 | 50,18 | -2,43% | - |
| 14.01.2021 | 51,78 | 52,06 | 50,92 | 51,43 | -0,32% | - |
| 13.01.2021 | 52,07 | 52,58 | 51,46 | 51,60 | -1,67% | - |
| 12.01.2021 | 52,27 | 52,51 | 52,27 | 52,47 | -2,24% | - |
| 11.01.2021 | 54,06 | 54,29 | 53,10 | 53,68 | -4,74% | - |
| 08.01.2021 | 56,94 | 57,92 | 54,45 | 56,35 | 1,49% | - |
| 07.01.2021 | 54,67 | 56,06 | 54,20 | 55,52 | 2,78% | - |
| 06.01.2021 | 52,77 | 55,40 | 52,26 | 54,02 | 0,52% | - |
| 05.01.2021 | 56,14 | 56,56 | 53,65 | 53,74 | -5,30% | - |
| 04.01.2021 | 57,00 | 57,52 | 55,37 | 56,75 | -0,73% | - |
| 31.12.2020 | 56,67 | 58,23 | 56,00 | 57,17 | -1,64% | - |
| 30.12.2020 | 56,76 | 58,67 | 55,81 | 58,13 | 5,19% | - |
| 29.12.2020 | 56,93 | 57,27 | 55,17 | 55,26 | -4,87% | - |
| 28.12.2020 | 58,52 | 59,72 | 57,26 | 58,09 | -1,92% | - |
| 24.12.2020 | 59,74 | 62,24 | 58,07 | 59,23 | 0,25% | - |
| 23.12.2020 | 59,77 | 60,27 | 58,69 | 59,08 | -3,40% | - |
| 22.12.2020 | 59,03 | 62,26 | 58,96 | 61,16 | 8,06% | - |
| 21.12.2020 | 55,09 | 56,67 | 55,09 | 56,60 | 2,81% | - |
| 18.12.2020 | 54,47 | 55,76 | 53,57 | 55,06 | -1,26% | - |
| 17.12.2020 | 57,56 | 57,57 | 54,82 | 55,76 | 0,06% | - |
| 16.12.2020 | 57,29 | 57,29 | 54,69 | 55,72 | -1,18% | - |
| 15.12.2020 | 56,71 | 56,76 | 54,86 | 56,39 | -1,23% | - |
| 14.12.2020 | 57,28 | 62,22 | 54,44 | 57,09 | -10,17% | - |
| 11.12.2020 | 55,69 | 63,55 | 54,40 | 63,55 | 13,03% | - |
| 10.12.2020 | 56,06 | 59,38 | 53,73 | 56,23 | 0,09% | - |
| 09.12.2020 | 56,56 | 57,36 | 54,52 | 56,18 | -1,34% | - |
| 08.12.2020 | 55,80 | 56,94 | 55,80 | 56,94 | 1,57% | - |
| 07.12.2020 | 55,74 | 57,05 | 54,95 | 56,06 | 7,83% | - |
| 04.12.2020 | 56,99 | 58,08 | 51,89 | 51,99 | -9,86% | - |
| 03.12.2020 | 57,98 | 58,61 | 57,02 | 57,68 | -7,16% | - |
| 02.12.2020 | 57,14 | 62,13 | 57,00 | 62,13 | 3,64% | - |
| 01.12.2020 | 61,84 | 61,95 | 58,97 | 59,95 | -2,66% | - |
| 30.11.2020 | 61,25 | 62,19 | 60,54 | 61,58 | 0,91% | - |
| 27.11.2020 | 62,19 | 62,56 | 61,03 | 61,03 | 0,50% | - |
| 25.11.2020 | 61,58 | 62,04 | 60,71 | 60,72 | -2,01% | - |
| 24.11.2020 | 61,85 | 62,40 | 61,36 | 61,97 | 0,75% | - |
| 23.11.2020 | 62,03 | 62,29 | 61,43 | 61,51 | -0,99% | - |
| 20.11.2020 | 61,74 | 62,74 | 60,89 | 62,12 | -4,00% | - |
| 19.11.2020 | 65,63 | 65,87 | 63,71 | 64,71 | -0,92% | - |
| 18.11.2020 | 65,84 | 66,16 | 65,15 | 65,31 | -2,83% | - |
| 17.11.2020 | 63,79 | 67,21 | 63,79 | 67,21 | 1,42% | - |
| 16.11.2020 | 65,36 | 67,07 | 64,98 | 66,27 | 1,65% | - |
| 13.11.2020 | 65,29 | 66,13 | 64,75 | 65,20 | -0,12% | - |
| 12.11.2020 | 64,82 | 66,29 | 64,61 | 65,28 | 0,16% | - |
| 11.11.2020 | 0,00 | 65,28 | 0,00 | 65,17 | 2,48% | - |
| 10.11.2020 | 64,38 | 64,93 | 62,52 | 63,59 | -2,48% | - |
| 09.11.2020 | 62,39 | 65,77 | 62,39 | 65,21 | 7,77% | - |
| 06.11.2020 | 64,76 | 65,44 | 60,09 | 60,51 | -6,70% | - |
| 05.11.2020 | 63,91 | 65,16 | 63,03 | 64,85 | 0,75% | - |
| 04.11.2020 | 63,32 | 65,85 | 63,32 | 64,37 | 6,14% | - |
| 03.11.2020 | 59,18 | 61,30 | 58,41 | 60,65 | 5,83% | - |
| 02.11.2020 | 58,73 | 58,85 | 0,00 | 57,31 | -0,71% | - |
| 30.10.2020 | 57,80 | 58,90 | 56,50 | 57,72 | -2,44% | - |
| 29.10.2020 | 56,37 | 59,88 | 56,07 | 59,16 | 2,04% | - |
| 28.10.2020 | 59,36 | 59,69 | 57,97 | 57,98 | -6,30% | - |
| 27.10.2020 | 61,88 | 61,88 | 61,88 | 61,88 | -1,36% | - |
| 26.10.2020 | 62,28 | 63,21 | 61,76 | 62,73 | -3,40% | - |
| 23.10.2020 | 62,90 | 64,94 | 62,77 | 64,94 | 0,33% | - |
| 22.10.2020 | 62,33 | 64,72 | 61,57 | 64,72 | 5,15% | - |
| 21.10.2020 | 59,79 | 62,33 | 59,16 | 61,55 | 3,72% | - |
| 20.10.2020 | 59,35 | 59,84 | 58,47 | 59,35 | 0,46% | - |
| 19.10.2020 | 59,42 | 60,59 | 58,20 | 59,08 | 0,11% | - |
| 16.10.2020 | 57,20 | 59,97 | 56,83 | 59,01 | 7,73% | - |
| 15.10.2020 | 53,99 | 57,32 | 53,25 | 54,78 | -0,40% | - |
| 14.10.2020 | 57,42 | 58,05 | 54,99 | 55,00 | -4,41% | - |
| 13.10.2020 | 54,60 | 58,23 | 54,60 | 57,53 | 2,31% | - |
| 12.10.2020 | 54,03 | 56,40 | 53,72 | 56,23 | 4,99% | - |
| 09.10.2020 | 54,56 | 54,76 | 53,03 | 53,56 | -3,01% | - |
| 08.10.2020 | 57,51 | 57,85 | 54,96 | 55,22 | -3,64% | - |
| 07.10.2020 | 56,74 | 58,09 | 56,51 | 57,31 | 1,64% | - |
| 06.10.2020 | 55,75 | 57,88 | 55,36 | 56,38 | 2,45% | - |
| 05.10.2020 | 55,47 | 55,48 | 54,29 | 55,03 | 6,18% | - |