Delcath Systems Inc (DCTH)

DCTH
🏛️ Vereinigte Staaten →
10.75
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 10.85 10.87 10.65 10.75 1.0M
2025-09-29 10.87 11.09 10.75 10.90 0.9M
2025-09-26 10.83 11.04 10.72 10.75 0.5M
2025-09-25 10.85 10.95 10.65 10.86 0.6M
2025-09-24 11.00 11.18 10.97 11.03 0.8M
2025-09-23 11.56 11.63 10.99 11.00 0.6M
2025-09-22 11.58 11.71 11.30 11.56 0.4M
2025-09-19 11.73 11.84 11.34 11.54 1.1M
2025-09-18 11.28 12.05 11.28 11.75 0.7M
2025-09-17 11.04 11.50 11.04 11.20 0.6M
2025-09-16 10.65 11.16 10.61 11.02 0.8M
2025-09-15 10.94 10.99 10.64 10.67 0.4M
2025-09-12 11.20 11.38 10.60 10.84 0.7M
2025-09-11 11.07 11.33 11.07 11.13 0.4M
2025-09-10 11.51 11.65 11.01 11.12 0.5M
2025-09-09 11.48 11.66 11.24 11.60 0.4M
2025-09-08 11.70 11.82 11.51 11.55 0.5M
2025-09-05 11.12 11.93 11.10 11.65 0.6M
2025-09-04 10.93 11.10 10.81 11.10 0.3M
2025-09-03 10.86 11.14 10.83 10.90 0.4M
2025-09-02 10.78 11.32 10.74 10.90 0.4M
2025-08-29 10.91 11.03 10.65 11.02 0.3M
2025-08-28 10.93 11.02 10.77 10.88 0.3M
2025-08-27 11.09 11.35 10.93 10.94 0.4M
2025-08-26 10.89 11.21 10.89 11.12 0.4M
2025-08-25 11.18 11.31 10.86 10.89 0.7M
2025-08-22 10.43 11.25 10.43 11.12 0.8M
2025-08-21 10.37 10.61 10.25 10.41 0.4M
2025-08-20 10.56 10.60 10.06 10.33 0.5M
2025-08-19 10.56 10.60 10.21 10.56 0.8M
2025-08-18 10.30 10.81 10.30 10.65 0.6M
2025-08-15 10.51 10.64 10.32 10.36 0.4M
2025-08-14 10.96 11.00 10.42 10.47 0.6M
2025-08-13 10.92 11.21 10.76 11.11 0.7M
2025-08-12 10.57 10.95 10.43 10.88 0.8M
2025-08-11 10.06 10.60 9.95 10.51 0.7M
2025-08-08 10.19 10.29 9.87 10.01 1.1M
2025-08-07 10.89 11.01 9.88 10.19 1.9M
2025-08-06 12.43 13.44 10.60 10.64 2.8M
2025-08-05 11.47 11.47 10.46 10.52 1.5M
2025-08-04 10.74 11.27 10.66 11.27 0.6M
2025-08-01 10.63 10.69 10.44 10.59 0.5M
2025-07-31 10.88 11.17 10.69 10.75 0.5M
2025-07-30 10.89 11.35 10.81 10.93 0.5M
2025-07-29 11.42 11.62 10.85 10.91 0.6M
2025-07-28 11.44 11.67 11.35 11.41 0.6M
2025-07-25 11.38 11.43 11.15 11.41 0.4M
2025-07-24 11.60 11.61 11.24 11.40 0.5M
2025-07-23 11.17 11.64 11.07 11.61 0.7M
2025-07-22 11.28 11.41 10.92 11.08 0.6M
2025-07-21 11.31 11.71 11.24 11.32 0.7M
2025-07-18 11.39 11.65 11.23 11.25 0.7M
2025-07-17 11.47 11.74 11.21 11.32 0.9M
2025-07-16 11.07 11.30 10.95 11.25 0.8M
2025-07-15 11.95 12.29 10.97 11.02 1.1M
2025-07-14 11.34 11.91 11.24 11.87 1.2M
2025-07-11 12.51 12.56 11.20 11.34 1.5M
2025-07-10 12.38 12.72 12.26 12.55 0.5M
2025-07-09 12.33 12.55 12.19 12.41 0.5M
2025-07-08 12.22 12.47 12.11 12.34 0.8M
2025-07-07 12.65 12.75 12.13 12.24 0.7M
2025-07-03 12.65 12.90 12.43 12.69 0.4M
2025-07-02 12.69 12.93 12.50 12.51 0.7M
2025-07-01 13.55 13.55 12.65 12.76 1.0M
2025-06-30 13.53 13.72 13.30 13.60 0.8M
2025-06-27 14.15 14.15 13.30 13.57 5.0M
2025-06-26 13.98 14.10 13.75 14.05 0.4M
2025-06-25 13.90 14.18 13.75 13.94 0.5M
2025-06-24 13.35 14.12 13.27 13.87 0.8M
2025-06-23 13.32 13.83 12.98 13.26 0.7M
2025-06-20 14.26 14.48 13.77 13.85 0.7M
2025-06-18 14.52 14.62 13.82 14.16 0.7M
2025-06-17 15.25 15.41 14.60 14.63 0.5M
2025-06-16 15.37 15.57 14.94 15.43 0.6M
2025-06-13 15.30 15.57 15.12 15.34 0.3M
2025-06-12 15.87 15.97 15.30 15.64 0.5M
2025-06-11 16.29 16.44 15.86 15.96 0.4M
2025-06-10 15.98 16.56 15.98 16.21 0.4M
2025-06-09 16.39 16.68 15.72 15.95 0.7M
2025-06-06 16.94 17.35 16.24 16.38 0.4M
2025-06-05 16.47 17.11 16.08 16.87 0.4M
2025-06-04 16.13 16.55 15.90 16.38 0.3M
2025-06-03 16.46 16.46 15.79 16.08 0.4M
2025-06-02 16.21 16.83 16.09 16.30 0.5M
2025-05-30 17.00 17.04 15.73 16.21 0.6M
2025-05-29 16.35 17.29 16.09 17.06 0.7M
2025-05-28 16.43 16.79 16.02 16.19 0.5M
2025-05-27 16.53 16.81 16.12 16.41 0.8M
2025-05-23 16.21 16.63 15.92 16.11 0.6M
2025-05-22 17.54 17.55 16.11 16.15 0.8M
2025-05-21 17.94 18.19 17.15 17.24 0.5M
2025-05-20 18.06 18.23 17.77 17.97 0.4M
2025-05-19 16.76 18.20 16.34 18.10 0.6M
2025-05-16 16.06 17.15 15.98 17.10 0.5M
2025-05-15 15.44 16.10 15.34 16.05 0.5M
2025-05-14 15.28 15.55 15.18 15.47 0.5M
2025-05-13 14.52 15.32 14.33 15.29 0.5M
2025-05-12 15.21 15.34 14.22 14.45 0.7M
2025-05-09 14.37 15.98 14.37 14.84 0.9M
2025-05-08 14.00 14.66 13.01 14.36 1.3M
2025-05-07 11.49 11.76 11.45 11.61 0.4M
2025-05-06 11.82 11.92 11.38 11.72 0.5M
2025-05-05 12.20 12.32 11.96 11.99 0.5M
2025-05-02 12.23 12.49 12.12 12.40 0.3M
2025-05-01 12.05 12.25 11.90 12.08 0.2M
2025-04-30 11.85 12.25 11.85 12.04 0.2M
2025-04-29 11.94 12.37 11.82 12.20 0.3M
2025-04-28 12.03 12.19 11.70 12.00 0.3M
2025-04-25 11.99 12.11 11.78 12.11 0.2M
2025-04-24 12.13 12.22 11.74 12.06 0.6M
2025-04-23 12.62 13.09 11.91 11.96 0.3M
2025-04-22 11.51 11.95 11.45 11.87 0.2M
2025-04-21 11.51 11.57 11.05 11.34 0.3M
2025-04-17 11.53 11.84 11.36 11.63 0.3M
2025-04-16 11.32 11.68 11.20 11.55 0.4M
2025-04-15 11.63 11.81 11.37 11.40 0.2M
2025-04-14 10.97 11.71 10.79 11.59 0.5M
2025-04-11 10.57 10.84 10.14 10.66 0.4M
2025-04-10 11.14 11.29 10.01 10.53 0.5M
2025-04-09 10.17 11.62 9.80 11.41 1.0M
2025-04-08 11.47 11.47 10.21 10.39 0.4M
2025-04-07 10.19 11.07 9.78 10.91 0.6M
2025-04-04 11.37 11.61 10.58 11.01 0.6M
2025-04-03 13.18 13.39 11.57 12.00 0.4M
2025-04-02 12.29 13.35 12.25 12.98 0.4M
2025-04-01 12.63 12.83 12.18 12.57 0.6M
2025-03-31 12.90 12.95 12.44 12.73 0.7M
2025-03-28 13.32 13.58 12.92 13.15 0.3M
2025-03-27 13.23 13.59 13.00 13.40 0.4M
2025-03-26 14.61 14.61 13.29 13.33 0.4M
2025-03-25 14.12 14.55 13.95 14.26 0.4M
2025-03-24 13.90 14.05 13.72 13.96 0.4M
2025-03-21 14.10 14.15 13.50 13.72 0.5M
2025-03-20 13.41 14.39 13.22 14.00 1.0M
2025-03-19 13.45 14.00 13.17 13.58 0.5M
2025-03-18 13.50 13.85 13.14 13.44 0.5M
2025-03-17 12.58 13.53 12.35 13.19 0.4M
2025-03-14 12.16 12.70 12.16 12.58 0.3M
2025-03-13 12.44 12.44 11.80 12.08 0.2M
2025-03-12 11.94 12.54 11.66 12.21 0.4M
2025-03-11 11.88 12.00 11.11 11.80 0.3M
2025-03-10 12.54 13.00 11.62 11.81 1.1M
2025-03-07 13.50 13.85 12.96 13.00 0.4M
2025-03-06 12.96 13.51 11.56 13.22 0.9M
2025-03-05 13.77 14.03 13.26 13.43 0.4M
2025-03-04 13.04 14.12 12.62 13.77 0.6M
2025-03-03 14.25 14.35 13.30 13.35 0.3M
2025-02-28 13.85 14.21 13.68 14.17 0.2M
2025-02-27 14.58 14.60 13.90 13.95 0.3M
2025-02-26 14.30 14.97 14.26 14.66 0.2M
2025-02-25 13.97 14.36 13.43 14.25 0.4M
2025-02-24 14.88 14.98 13.92 14.05 0.5M
2025-02-21 15.62 15.81 14.82 14.88 0.2M
2025-02-20 15.78 15.78 15.21 15.54 0.3M
2025-02-19 16.29 16.34 15.68 15.73 0.2M
2025-02-18 16.27 16.37 15.72 16.37 0.4M
2025-02-14 16.28 16.43 15.78 16.28 0.2M
2025-02-13 15.91 16.39 15.69 16.28 0.2M
2025-02-12 15.60 16.05 15.60 15.75 0.2M
2025-02-11 15.97 16.09 15.50 15.97 0.4M
2025-02-10 16.40 16.78 16.00 16.04 0.3M
2025-02-07 16.65 16.97 16.00 16.25 0.3M
2025-02-06 16.37 16.58 16.01 16.45 0.3M
2025-02-05 16.36 16.72 15.80 16.30 0.5M
2025-02-04 15.55 16.35 15.52 16.25 0.7M
2025-02-03 15.28 15.84 15.06 15.45 0.4M
2025-01-31 16.03 16.29 15.60 15.60 0.2M
2025-01-30 15.76 16.17 15.76 15.97 0.2M
2025-01-29 16.00 16.10 15.37 15.65 0.2M
2025-01-28 15.50 16.00 14.99 15.99 0.3M
2025-01-27 15.70 15.82 14.98 15.45 0.5M
2025-01-24 16.12 16.44 15.55 16.00 0.8M
2025-01-23 15.26 16.34 14.98 16.13 0.6M
2025-01-22 15.07 15.67 14.73 15.21 0.7M
2025-01-21 14.48 15.06 13.81 14.98 0.7M
2025-01-17 14.00 14.47 13.79 14.31 0.6M
2025-01-16 12.90 14.10 12.47 13.67 0.9M
2025-01-15 12.94 13.10 12.14 12.71 0.6M
2025-01-14 12.94 12.94 12.40 12.69 0.6M
2025-01-13 12.98 12.98 11.38 12.79 0.8M
2025-01-10 11.92 12.00 11.45 11.48 0.3M
2025-01-08 12.28 12.28 11.84 12.06 0.2M
2025-01-07 12.80 12.84 12.17 12.30 0.3M
2025-01-06 12.74 12.80 12.23 12.66 0.3M
2025-01-03 12.85 12.85 12.37 12.67 0.5M
2025-01-02 12.17 12.71 11.93 12.61 0.5M