28,180$
5,86%
Echtzeit-Aktienkurs Dyne Therapeutics
Bid:
Ask:
Aktienkurse zur Dyne Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 26,91 | 28,43 | 26,47 | 28,16 | 5,79% | 650.084,00 |
| 13.05.2024 | 26,31 | 28,00 | 26,22 | 26,62 | 2,38% | 957.834,00 |
| 10.05.2024 | 25,96 | 26,48 | 25,07 | 26,00 | 0,15% | 538.840,00 |
| 09.05.2024 | 25,80 | 26,43 | 25,70 | 25,96 | 1,05% | 883.857,00 |
| 08.05.2024 | 25,41 | 25,70 | 24,93 | 25,69 | 0,16% | 464.277,00 |
| 07.05.2024 | 26,14 | 26,39 | 25,37 | 25,65 | -2,36% | 496.185,00 |
| 06.05.2024 | 26,34 | 26,55 | 25,40 | 26,27 | 0,73% | 573.336,00 |
| 03.05.2024 | 26,00 | 27,31 | 25,87 | 26,08 | 0,42% | 761.928,00 |
| 02.05.2024 | 26,34 | 27,11 | 24,79 | 25,97 | 0,54% | 758.721,00 |
| 01.05.2024 | 25,21 | 27,29 | 25,21 | 25,83 | 2,42% | 1.087.600,00 |
| 30.04.2024 | 26,44 | 26,44 | 25,02 | 25,22 | -0,94% | 469.295,00 |
| 29.04.2024 | 24,85 | 25,87 | 24,85 | 25,46 | 2,95% | 602.648,00 |
| 26.04.2024 | 23,79 | 25,12 | 23,50 | 24,73 | 4,37% | 616.906,00 |
| 25.04.2024 | 24,26 | 24,48 | 23,16 | 23,70 | -5,14% | 703.276,00 |
| 24.04.2024 | 25,63 | 25,92 | 24,93 | 24,98 | -1,81% | 684.715,00 |
| 23.04.2024 | 25,22 | 26,33 | 24,83 | 25,44 | 2,29% | 712.439,00 |
| 22.04.2024 | 24,28 | 25,19 | 23,59 | 24,87 | 4,23% | 713.061,00 |
| 19.04.2024 | 23,53 | 24,21 | 23,11 | 23,86 | 0,89% | 973.256,00 |
| 18.04.2024 | 24,68 | 25,29 | 23,54 | 23,65 | -4,52% | 801.673,00 |
| 17.04.2024 | 25,09 | 25,23 | 24,34 | 24,77 | 0,57% | 528.321,00 |
| 16.04.2024 | 25,19 | 25,76 | 24,61 | 24,63 | -3,30% | 927.063,00 |
| 15.04.2024 | 26,14 | 26,67 | 25,21 | 25,47 | -1,47% | 559.580,00 |
| 12.04.2024 | 27,14 | 27,52 | 25,54 | 25,85 | -5,73% | 652.554,00 |
| 11.04.2024 | 27,32 | 27,80 | 26,56 | 27,42 | 2,12% | 544.412,00 |
| 10.04.2024 | 26,20 | 27,66 | 26,04 | 26,85 | -1,40% | 744.908,00 |
| 09.04.2024 | 26,89 | 27,43 | 26,72 | 27,23 | 1,23% | 667.015,00 |
| 08.04.2024 | 26,44 | 27,16 | 25,89 | 26,90 | 1,74% | 757.214,00 |
| 05.04.2024 | 26,30 | 27,39 | 25,81 | 26,44 | 0,00% | 1.037.436,00 |
| 04.04.2024 | 28,90 | 29,00 | 26,30 | 26,44 | -8,07% | 1.402.772,00 |
| 03.04.2024 | 27,65 | 28,95 | 27,63 | 28,76 | 3,38% | 578.118,00 |
| 02.04.2024 | 27,08 | 28,05 | 26,34 | 27,82 | -0,61% | 781.486,00 |
| 01.04.2024 | 28,31 | 28,79 | 27,11 | 27,99 | -1,41% | 729.480,00 |
| 28.03.2024 | 28,51 | 29,00 | 27,27 | 28,39 | -0,39% | 1.321.776,00 |
| 27.03.2024 | 27,29 | 29,80 | 26,81 | 28,50 | 6,42% | 2.402.802,00 |
| 26.03.2024 | 26,28 | 26,86 | 25,70 | 26,78 | 2,76% | 798.494,00 |
| 25.03.2024 | 24,50 | 27,20 | 23,56 | 26,06 | -7,72% | 3.293.673,00 |
| 22.03.2024 | 29,35 | 29,59 | 28,03 | 28,24 | -3,22% | 539.893,00 |
| 21.03.2024 | 28,24 | 29,58 | 27,67 | 29,18 | 4,55% | 751.354,00 |
| 20.03.2024 | 27,36 | 27,96 | 26,89 | 27,91 | 1,42% | 901.301,00 |
| 19.03.2024 | 26,08 | 27,81 | 26,08 | 27,52 | 4,60% | 714.909,00 |
| 18.03.2024 | 27,57 | 28,27 | 26,16 | 26,31 | -6,00% | 1.931.508,00 |
| 15.03.2024 | 26,43 | 28,57 | 26,40 | 27,99 | 4,95% | 4.802.869,00 |
| 14.03.2024 | 27,61 | 28,03 | 25,99 | 26,67 | -4,00% | 1.114.829,00 |
| 13.03.2024 | 27,17 | 29,08 | 27,17 | 27,78 | 2,47% | 1.151.349,00 |
| 12.03.2024 | 25,35 | 27,13 | 25,21 | 27,11 | 6,11% | 1.293.174,00 |
| 11.03.2024 | 24,99 | 26,25 | 24,77 | 25,55 | 1,55% | 1.112.070,00 |
| 08.03.2024 | 26,50 | 27,58 | 24,97 | 25,16 | -4,84% | 1.843.811,00 |
| 07.03.2024 | 26,37 | 26,89 | 25,14 | 26,44 | -1,27% | 4.703.640,00 |
| 06.03.2024 | 26,99 | 27,15 | 25,97 | 26,78 | 3,52% | 997.368,00 |
| 05.03.2024 | 27,66 | 28,10 | 25,47 | 25,87 | -6,64% | 1.179.840,00 |
| 04.03.2024 | 29,84 | 29,84 | 26,79 | 27,71 | -4,87% | 1.473.739,00 |
| 01.03.2024 | 27,36 | 30,27 | 27,26 | 29,13 | 8,41% | 2.231.271,00 |
| 29.02.2024 | 25,66 | 27,61 | 25,30 | 26,87 | 7,57% | 2.240.499,00 |
| 28.02.2024 | 24,42 | 25,28 | 23,92 | 24,98 | 1,59% | 1.756.502,00 |
| 27.02.2024 | 24,48 | 24,78 | 23,55 | 24,59 | 2,29% | 1.307.442,00 |
| 26.02.2024 | 22,75 | 24,04 | 22,52 | 24,04 | 5,48% | 1.106.163,00 |
| 23.02.2024 | 22,45 | 22,92 | 22,15 | 22,79 | 1,70% | 798.697,00 |
| 22.02.2024 | 22,50 | 23,19 | 22,16 | 22,41 | -0,66% | 993.201,00 |
| 21.02.2024 | 22,55 | 23,39 | 21,70 | 22,56 | -0,79% | 1.007.378,00 |
| 20.02.2024 | 24,01 | 24,01 | 22,09 | 22,74 | -0,74% | 973.293,00 |
| 16.02.2024 | 23,54 | 23,55 | 22,86 | 22,91 | -2,92% | 875.865,00 |
| 15.02.2024 | 24,23 | 24,60 | 23,39 | 23,60 | -2,40% | 979.275,00 |
| 14.02.2024 | 23,60 | 24,23 | 23,10 | 24,18 | 4,54% | 827.503,00 |
| 13.02.2024 | 23,21 | 23,98 | 22,51 | 23,13 | -4,66% | 758.816,00 |
| 12.02.2024 | 23,44 | 25,22 | 23,37 | 24,26 | 1,04% | 990.882,00 |
| 09.02.2024 | 22,90 | 24,92 | 22,84 | 24,01 | 5,63% | 1.019.047,00 |
| 08.02.2024 | 21,48 | 22,85 | 21,47 | 22,73 | 6,02% | 645.599,00 |
| 07.02.2024 | 21,90 | 22,49 | 21,23 | 21,44 | -2,41% | 755.873,00 |
| 06.02.2024 | 22,00 | 22,23 | 21,18 | 21,97 | 0,41% | 461.765,00 |
| 05.02.2024 | 21,01 | 21,98 | 20,80 | 21,88 | 3,99% | 482.058,00 |
| 02.02.2024 | 22,09 | 22,22 | 20,40 | 21,04 | -4,62% | 1.745.136,00 |
| 01.02.2024 | 21,45 | 22,65 | 21,06 | 22,06 | 3,13% | 2.061.473,00 |
| 31.01.2024 | 21,11 | 22,10 | 20,61 | 21,39 | 0,99% | 670.281,00 |
| 30.01.2024 | 20,70 | 22,72 | 20,38 | 21,18 | 1,39% | 1.982.332,00 |
| 29.01.2024 | 20,80 | 21,24 | 20,08 | 20,89 | -1,28% | 1.138.739,00 |
| 26.01.2024 | 18,00 | 25,50 | 17,27 | 21,16 | 18,01% | 5.763.174,00 |
| 25.01.2024 | 17,30 | 17,93 | 16,97 | 17,93 | 5,78% | 873.547,00 |
| 24.01.2024 | 17,08 | 17,50 | 16,76 | 16,95 | -0,18% | 413.990,00 |
| 23.01.2024 | 16,45 | 17,07 | 16,30 | 16,98 | 4,88% | 785.885,00 |
| 22.01.2024 | 15,61 | 16,23 | 15,59 | 16,19 | 3,65% | 1.484.839,00 |
| 19.01.2024 | 16,33 | 16,33 | 15,49 | 15,62 | -3,64% | 806.477,00 |
| 18.01.2024 | 16,71 | 17,20 | 15,96 | 16,21 | -2,64% | 1.090.031,00 |
| 17.01.2024 | 16,31 | 16,76 | 16,15 | 16,65 | -0,48% | 964.274,00 |
| 16.01.2024 | 16,38 | 16,90 | 16,25 | 16,73 | 0,24% | 1.170.542,00 |
| 12.01.2024 | 17,08 | 17,69 | 16,13 | 16,69 | 1,77% | 1.827.874,00 |
| 11.01.2024 | 17,31 | 17,54 | 15,22 | 16,40 | -5,64% | 3.379.006,00 |
| 10.01.2024 | 18,20 | 18,94 | 17,06 | 17,38 | -7,31% | 2.848.273,00 |
| 09.01.2024 | 17,89 | 19,57 | 17,82 | 18,75 | 4,17% | 3.065.264,00 |
| 08.01.2024 | 18,09 | 18,43 | 17,35 | 18,00 | 0,22% | 3.067.171,00 |
| 05.01.2024 | 17,79 | 18,41 | 17,40 | 17,96 | -7,37% | 8.646.609,00 |
| 04.01.2024 | 14,37 | 19,87 | 14,29 | 19,39 | 31,01% | 13.883.749,00 |
| 03.01.2024 | 18,00 | 18,73 | 12,33 | 14,80 | 13,50% | 20.380.859,00 |
| 02.01.2024 | 13,02 | 13,82 | 12,57 | 13,04 | -1,95% | 1.018.616,00 |
| 29.12.2023 | 13,13 | 13,74 | 12,86 | 13,30 | 1,06% | 722.711,00 |
| 28.12.2023 | 13,60 | 13,80 | 13,02 | 13,16 | -3,45% | 879.149,00 |
| 27.12.2023 | 12,77 | 13,88 | 12,52 | 13,63 | 7,75% | 841.500,00 |
| 26.12.2023 | 13,06 | 13,09 | 12,06 | 12,65 | 0,00% | 594.433,00 |
| 22.12.2023 | 12,46 | 13,00 | 12,36 | 12,65 | 3,52% | 410.157,00 |
| 21.12.2023 | 12,02 | 12,31 | 11,93 | 12,22 | 4,53% | 261.174,00 |
| 20.12.2023 | 12,51 | 12,75 | 11,66 | 11,69 | -7,37% | 378.727,00 |