15,560$
-2,75%
Echtzeit-Aktienkurs Dyne Therapeutics
Bid:
Ask:
Aktienkurse zur Dyne Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,03 | 16,53 | 15,51 | 15,54 | -2,81% | 899.056,00 |
| 12.02.2026 | 16,71 | 16,71 | 15,80 | 15,99 | -4,14% | 2.241.458,00 |
| 11.02.2026 | 17,11 | 17,21 | 16,27 | 16,68 | -2,63% | 950.133,00 |
| 10.02.2026 | 16,93 | 17,45 | 16,83 | 17,13 | 0,79% | 2.015.964,00 |
| 09.02.2026 | 16,64 | 17,07 | 16,10 | 17,00 | 1,16% | 1.860.243,00 |
| 06.02.2026 | 17,09 | 17,49 | 16,40 | 16,80 | 1,51% | 1.422.134,00 |
| 05.02.2026 | 18,13 | 18,51 | 16,52 | 16,55 | -9,22% | 2.165.539,00 |
| 04.02.2026 | 19,11 | 19,11 | 17,85 | 18,23 | -3,90% | 1.885.044,00 |
| 03.02.2026 | 18,78 | 19,39 | 18,56 | 18,97 | 1,07% | 1.507.169,00 |
| 02.02.2026 | 17,56 | 19,05 | 17,45 | 18,77 | 4,92% | 1.822.804,00 |
| 30.01.2026 | 17,67 | 18,00 | 17,11 | 17,89 | 0,06% | 2.446.617,00 |
| 29.01.2026 | 17,55 | 18,06 | 17,31 | 17,88 | 1,02% | 1.909.883,00 |
| 28.01.2026 | 17,91 | 18,23 | 17,28 | 17,70 | -1,88% | 1.860.737,00 |
| 27.01.2026 | 17,96 | 18,58 | 17,85 | 18,04 | 0,22% | 1.598.880,00 |
| 26.01.2026 | 17,73 | 18,20 | 17,42 | 18,00 | 0,00% | 2.527.597,00 |
| 23.01.2026 | 18,00 | 18,32 | 17,61 | 18,00 | -0,61% | 2.748.738,00 |
| 22.01.2026 | 17,50 | 18,24 | 17,38 | 18,11 | 3,43% | 2.866.624,00 |
| 21.01.2026 | 16,51 | 17,57 | 16,43 | 17,51 | 5,58% | 1.397.483,00 |
| 20.01.2026 | 16,52 | 16,80 | 16,00 | 16,59 | -0,72% | 2.069.989,00 |
| 16.01.2026 | 16,66 | 17,24 | 16,40 | 16,71 | 1,74% | 1.963.953,00 |
| 15.01.2026 | 17,41 | 17,50 | 16,30 | 16,42 | -5,90% | 1.478.954,00 |
| 14.01.2026 | 17,04 | 17,48 | 16,86 | 17,45 | 2,41% | 3.621.449,00 |
| 13.01.2026 | 17,24 | 17,46 | 16,76 | 17,04 | -2,41% | 2.328.665,00 |
| 12.01.2026 | 17,88 | 17,88 | 16,96 | 17,46 | -1,74% | 1.877.081,00 |
| 09.01.2026 | 18,47 | 18,73 | 17,70 | 17,77 | -2,68% | 1.321.583,00 |
| 08.01.2026 | 18,94 | 19,00 | 17,98 | 18,26 | -5,83% | 1.691.607,00 |
| 07.01.2026 | 18,46 | 19,90 | 18,25 | 19,39 | 7,01% | 2.140.038,00 |
| 06.01.2026 | 18,04 | 18,39 | 17,67 | 18,12 | -0,63% | 2.541.203,00 |
| 05.01.2026 | 18,41 | 18,61 | 17,58 | 18,24 | -1,43% | 3.223.911,00 |
| 02.01.2026 | 19,59 | 19,79 | 18,00 | 18,50 | -5,42% | 2.653.797,00 |
| 31.12.2025 | 19,18 | 19,81 | 19,03 | 19,56 | 1,88% | 1.433.842,00 |
| 30.12.2025 | 19,43 | 19,82 | 18,92 | 19,20 | -1,99% | 1.984.581,00 |
| 29.12.2025 | 19,96 | 20,17 | 19,53 | 19,59 | -2,25% | 2.231.650,00 |
| 26.12.2025 | 20,35 | 20,35 | 19,68 | 20,04 | -1,52% | 964.713,00 |
| 24.12.2025 | 20,33 | 20,74 | 20,23 | 20,35 | -0,29% | 970.975,00 |
| 23.12.2025 | 20,69 | 21,00 | 20,26 | 20,41 | -1,78% | 907.157,00 |
| 22.12.2025 | 19,80 | 20,94 | 19,51 | 20,78 | 4,69% | 1.421.622,00 |
| 19.12.2025 | 18,76 | 20,11 | 18,73 | 19,85 | 7,07% | 4.120.125,00 |
| 18.12.2025 | 19,14 | 19,43 | 18,43 | 18,54 | -1,96% | 1.811.987,00 |
| 17.12.2025 | 19,54 | 19,86 | 18,78 | 18,91 | -3,27% | 2.168.758,00 |
| 16.12.2025 | 19,33 | 19,84 | 19,06 | 19,55 | -0,20% | 3.149.936,00 |
| 15.12.2025 | 19,31 | 19,87 | 19,15 | 19,59 | 1,66% | 2.790.840,00 |
| 12.12.2025 | 19,51 | 19,96 | 19,20 | 19,27 | -0,77% | 4.454.140,00 |
| 11.12.2025 | 20,05 | 20,80 | 19,20 | 19,42 | -1,32% | 3.122.368,00 |
| 10.12.2025 | 19,57 | 20,60 | 19,25 | 19,68 | 6,72% | 9.965.238,00 |
| 09.12.2025 | 21,41 | 21,68 | 18,21 | 18,44 | -16,90% | 6.346.163,00 |
| 08.12.2025 | 21,59 | 23,96 | 21,13 | 22,19 | 9,42% | 8.053.369,00 |
| 05.12.2025 | 20,68 | 21,00 | 20,14 | 20,28 | -1,79% | 2.574.611,00 |
| 04.12.2025 | 20,02 | 21,09 | 19,63 | 20,65 | 2,74% | 2.105.070,00 |
| 03.12.2025 | 20,27 | 20,56 | 19,65 | 20,10 | 0,55% | 2.369.851,00 |
| 02.12.2025 | 20,74 | 21,08 | 19,45 | 19,99 | -2,96% | 3.264.249,00 |
| 01.12.2025 | 21,30 | 21,58 | 20,55 | 20,60 | -5,94% | 1.593.762,00 |
| 28.11.2025 | 21,20 | 22,29 | 20,59 | 21,90 | 3,45% | 2.258.428,00 |
| 26.11.2025 | 21,00 | 21,62 | 20,81 | 21,17 | 1,78% | 3.078.387,00 |
| 25.11.2025 | 21,53 | 21,79 | 20,44 | 20,80 | -4,01% | 2.570.117,00 |
| 24.11.2025 | 21,30 | 22,27 | 21,10 | 21,67 | 2,31% | 2.155.319,00 |
| 21.11.2025 | 19,91 | 21,24 | 19,67 | 21,18 | 5,37% | 1.907.973,00 |
| 20.11.2025 | 21,05 | 21,98 | 20,03 | 20,10 | -2,43% | 2.034.538,00 |
| 19.11.2025 | 20,67 | 21,65 | 20,48 | 20,60 | -1,67% | 1.991.580,00 |
| 18.11.2025 | 19,91 | 21,31 | 19,56 | 20,95 | 3,46% | 2.100.367,00 |
| 17.11.2025 | 18,61 | 22,00 | 18,42 | 20,25 | 7,77% | 3.638.937,00 |
| 14.11.2025 | 18,34 | 19,41 | 18,34 | 18,79 | -0,32% | 1.896.104,00 |
| 13.11.2025 | 18,32 | 19,19 | 18,20 | 18,85 | 1,29% | 1.490.129,00 |
| 12.11.2025 | 19,41 | 20,07 | 18,60 | 18,61 | -5,44% | 1.784.485,00 |
| 11.11.2025 | 18,39 | 19,75 | 18,18 | 19,68 | 6,32% | 2.177.016,00 |
| 10.11.2025 | 18,78 | 19,00 | 18,12 | 18,51 | 0,82% | 2.037.973,00 |
| 07.11.2025 | 17,81 | 18,39 | 17,03 | 18,36 | 0,85% | 3.622.580,00 |
| 06.11.2025 | 21,06 | 21,06 | 17,24 | 18,21 | -12,89% | 5.269.500,00 |
| 05.11.2025 | 21,44 | 21,45 | 20,39 | 20,90 | -2,84% | 2.334.083,00 |
| 04.11.2025 | 23,86 | 23,91 | 21,25 | 21,51 | -10,75% | 3.080.442,00 |
| 03.11.2025 | 22,50 | 24,25 | 21,77 | 24,10 | 6,73% | 2.799.019,00 |
| 31.10.2025 | 23,21 | 23,35 | 22,23 | 22,58 | -4,04% | 3.002.665,00 |
| 30.10.2025 | 23,49 | 24,11 | 23,26 | 23,53 | -0,40% | 2.225.672,00 |
| 29.10.2025 | 24,28 | 24,52 | 23,04 | 23,63 | -2,74% | 3.368.677,00 |
| 28.10.2025 | 24,13 | 25,00 | 23,78 | 24,29 | 0,50% | 3.515.419,00 |
| 27.10.2025 | 23,40 | 24,95 | 23,00 | 24,17 | 41,18% | 12.605.438,00 |
| 24.10.2025 | 16,77 | 17,39 | 16,58 | 17,12 | 3,82% | 1.776.076,00 |
| 23.10.2025 | 16,37 | 16,78 | 16,00 | 16,49 | 0,86% | 2.906.088,00 |
| 22.10.2025 | 16,75 | 16,83 | 16,09 | 16,35 | -2,39% | 1.754.842,00 |
| 21.10.2025 | 17,12 | 17,12 | 16,46 | 16,75 | -1,93% | 1.408.025,00 |
| 20.10.2025 | 16,73 | 17,16 | 16,44 | 17,08 | 4,27% | 2.034.919,00 |
| 17.10.2025 | 16,22 | 16,59 | 16,18 | 16,38 | -0,24% | 1.727.217,00 |
| 16.10.2025 | 16,63 | 17,00 | 16,05 | 16,42 | -0,67% | 2.378.233,00 |
| 15.10.2025 | 15,58 | 16,55 | 15,55 | 16,53 | 6,85% | 3.233.407,00 |
| 14.10.2025 | 14,17 | 15,50 | 13,88 | 15,47 | 10,26% | 2.196.701,00 |
| 13.10.2025 | 14,09 | 14,24 | 13,73 | 14,03 | -0,14% | 1.475.162,00 |
| 10.10.2025 | 14,13 | 14,30 | 13,75 | 14,05 | -4,29% | 1.853.352,00 |
| 09.10.2025 | 14,64 | 15,22 | 14,60 | 14,68 | 0,82% | 2.219.038,00 |
| 08.10.2025 | 14,07 | 14,60 | 13,89 | 14,56 | 4,37% | 3.001.967,00 |
| 07.10.2025 | 12,88 | 14,27 | 12,77 | 13,95 | 10,28% | 3.151.275,00 |
| 06.10.2025 | 13,09 | 13,28 | 12,43 | 12,65 | -3,14% | 3.110.070,00 |
| 03.10.2025 | 12,59 | 13,10 | 12,59 | 13,06 | 4,06% | 146.992,00 |
| 02.10.2025 | 12,53 | 12,76 | 12,33 | 12,55 | 0,40% | 1.761.800,00 |
| 01.10.2025 | 12,70 | 13,07 | 12,44 | 12,50 | -1,11% | 2.269.607,00 |
| 30.09.2025 | 12,27 | 12,83 | 12,26 | 12,64 | 2,18% | 2.715.430,00 |
| 29.09.2025 | 13,33 | 13,49 | 11,92 | 12,37 | -5,93% | 4.013.691,00 |
| 26.09.2025 | 12,64 | 13,19 | 12,59 | 13,15 | 4,53% | 1.395.065,00 |
| 25.09.2025 | 13,02 | 13,19 | 12,51 | 12,58 | -4,48% | 3.516.199,00 |
| 24.09.2025 | 13,19 | 13,65 | 13,09 | 13,17 | -0,15% | 2.448.160,00 |
| 23.09.2025 | 13,46 | 13,54 | 12,95 | 13,19 | -1,86% | 2.266.772,00 |