13,125$
-5,71%
Echtzeit-Aktienkurs Dyne Therapeutics
Bid:
Ask:
Aktienkurse zur Dyne Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 13,92 | 13,96 | 13,05 | 13,13 | -5,68% | 6.634.106,00 |
| 18.09.2025 | 13,48 | 13,98 | 13,21 | 13,92 | 5,73% | 1.947.566,00 |
| 17.09.2025 | 13,16 | 13,60 | 12,95 | 13,17 | 1,35% | 1.823.276,00 |
| 16.09.2025 | 12,90 | 13,38 | 12,88 | 12,99 | 1,01% | 1.929.242,00 |
| 15.09.2025 | 13,36 | 13,58 | 12,65 | 12,86 | -2,21% | 1.446.132,00 |
| 12.09.2025 | 13,11 | 13,68 | 13,07 | 13,15 | -0,19% | 2.028.284,00 |
| 11.09.2025 | 13,17 | 13,33 | 12,62 | 13,18 | -0,79% | 1.669.705,00 |
| 10.09.2025 | 13,20 | 13,44 | 12,92 | 13,28 | 0,23% | 2.122.864,00 |
| 09.09.2025 | 13,26 | 13,45 | 13,03 | 13,25 | -0,38% | 1.510.315,00 |
| 08.09.2025 | 14,21 | 14,22 | 13,28 | 13,30 | -6,47% | 1.916.472,00 |
| 05.09.2025 | 13,41 | 14,35 | 13,20 | 14,22 | 7,40% | 2.419.419,00 |
| 04.09.2025 | 13,43 | 13,51 | 13,03 | 13,24 | -1,74% | 1.751.805,00 |
| 03.09.2025 | 13,49 | 13,85 | 13,12 | 13,48 | -0,19% | 2.259.512,00 |
| 02.09.2025 | 13,43 | 13,76 | 13,14 | 13,50 | 0,07% | 3.087.915,00 |
| 29.08.2025 | 13,75 | 13,87 | 13,34 | 13,49 | -1,89% | 1.972.898,00 |
| 28.08.2025 | 13,68 | 14,18 | 13,53 | 13,75 | 0,81% | 4.194.658,00 |
| 27.08.2025 | 13,30 | 13,97 | 13,30 | 13,64 | 1,94% | 2.184.076,00 |
| 26.08.2025 | 13,00 | 13,50 | 12,86 | 13,38 | 2,92% | 2.498.612,00 |
| 25.08.2025 | 13,55 | 13,79 | 12,90 | 13,00 | 3,34% | 3.967.909,00 |
| 22.08.2025 | 12,39 | 12,91 | 12,23 | 12,58 | 2,95% | 2.298.427,00 |
| 21.08.2025 | 11,84 | 12,31 | 11,65 | 12,22 | 2,09% | 1.536.890,00 |
| 20.08.2025 | 12,24 | 12,27 | 11,78 | 11,97 | -2,29% | 1.411.824,00 |
| 19.08.2025 | 12,31 | 12,42 | 12,05 | 12,25 | -0,65% | 1.457.420,00 |
| 18.08.2025 | 12,40 | 12,65 | 12,25 | 12,33 | -0,40% | 1.894.198,00 |
| 15.08.2025 | 12,50 | 12,68 | 12,19 | 12,38 | -0,96% | 1.931.424,00 |
| 14.08.2025 | 12,03 | 12,54 | 11,99 | 12,50 | 2,12% | 1.992.030,00 |
| 13.08.2025 | 11,83 | 12,59 | 11,63 | 12,24 | 5,34% | 2.795.317,00 |
| 12.08.2025 | 11,34 | 11,76 | 11,17 | 11,62 | 3,38% | 2.114.616,00 |
| 11.08.2025 | 11,05 | 11,25 | 10,78 | 11,24 | 0,72% | 2.572.607,00 |
| 08.08.2025 | 11,13 | 11,41 | 10,96 | 11,16 | -0,27% | 2.348.126,00 |
| 07.08.2025 | 11,64 | 11,64 | 11,05 | 11,19 | -3,45% | 3.469.094,00 |
| 06.08.2025 | 10,23 | 13,50 | 9,89 | 11,59 | 10,70% | 14.273.383,00 |
| 05.08.2025 | 10,29 | 10,67 | 10,05 | 10,47 | 2,15% | 2.578.940,00 |
| 04.08.2025 | 10,43 | 10,45 | 10,10 | 10,25 | 1,99% | 1.858.936,00 |
| 01.08.2025 | 9,66 | 10,31 | 9,57 | 10,05 | 2,03% | 2.751.620,00 |
| 31.07.2025 | 9,80 | 10,04 | 9,63 | 9,85 | -0,61% | 3.493.570,00 |
| 30.07.2025 | 9,42 | 10,10 | 9,32 | 9,91 | 7,83% | 2.996.409,00 |
| 29.07.2025 | 9,50 | 9,54 | 8,88 | 9,19 | -1,29% | 2.389.422,00 |
| 28.07.2025 | 9,97 | 9,97 | 9,25 | 9,31 | -6,43% | 2.224.041,00 |
| 25.07.2025 | 9,20 | 10,23 | 9,00 | 9,95 | 7,68% | 3.091.686,00 |
| 24.07.2025 | 9,26 | 9,43 | 9,12 | 9,24 | -1,49% | 1.313.737,00 |
| 23.07.2025 | 9,37 | 9,58 | 9,12 | 9,38 | 1,85% | 1.697.983,00 |
| 22.07.2025 | 9,23 | 9,38 | 9,13 | 9,21 | 0,44% | 1.373.092,00 |
| 21.07.2025 | 9,05 | 9,40 | 9,00 | 9,17 | 1,66% | 1.581.669,00 |
| 18.07.2025 | 9,50 | 9,60 | 8,95 | 9,02 | -4,04% | 1.691.146,00 |
| 17.07.2025 | 9,49 | 9,83 | 9,30 | 9,40 | 0,75% | 2.437.856,00 |
| 16.07.2025 | 8,97 | 9,36 | 8,64 | 9,33 | 12,68% | 5.447.881,00 |
| 15.07.2025 | 9,04 | 9,14 | 8,25 | 8,28 | -7,07% | 3.232.883,00 |
| 14.07.2025 | 8,64 | 9,27 | 8,64 | 8,91 | 3,13% | 3.196.588,00 |
| 11.07.2025 | 8,66 | 8,90 | 8,55 | 8,64 | -1,82% | 2.640.544,00 |
| 10.07.2025 | 8,88 | 8,93 | 8,54 | 8,80 | -0,90% | 2.996.589,00 |
| 09.07.2025 | 8,46 | 9,30 | 8,46 | 8,88 | 5,84% | 5.682.301,00 |
| 08.07.2025 | 8,30 | 8,66 | 8,26 | 8,39 | 2,57% | 3.718.006,00 |
| 07.07.2025 | 8,65 | 8,84 | 8,06 | 8,18 | -6,62% | 3.667.398,00 |
| 03.07.2025 | 8,95 | 9,06 | 8,65 | 8,76 | -2,01% | 1.988.964,00 |
| 02.07.2025 | 8,83 | 9,22 | 8,73 | 8,94 | 3,00% | 5.538.527,00 |
| 01.07.2025 | 8,73 | 9,23 | 8,41 | 8,68 | -8,82% | 9.299.568,00 |
| 30.06.2025 | 9,72 | 9,93 | 9,51 | 9,52 | -0,52% | 1.422.491,00 |
| 27.06.2025 | 10,07 | 10,20 | 9,54 | 9,57 | -4,78% | 4.646.521,00 |
| 26.06.2025 | 10,71 | 10,74 | 10,01 | 10,05 | -3,55% | 1.906.658,00 |
| 25.06.2025 | 10,62 | 10,62 | 10,00 | 10,42 | -1,98% | 1.961.475,00 |
| 24.06.2025 | 10,17 | 10,68 | 10,03 | 10,63 | 4,63% | 1.404.842,00 |
| 23.06.2025 | 10,18 | 10,39 | 9,88 | 10,16 | -1,55% | 1.802.764,00 |
| 20.06.2025 | 10,74 | 10,87 | 10,11 | 10,32 | -4,27% | 4.041.270,00 |
| 18.06.2025 | 10,79 | 11,18 | 10,59 | 10,78 | -0,74% | 3.007.806,00 |
| 17.06.2025 | 12,51 | 12,99 | 10,56 | 10,86 | -21,42% | 6.632.816,00 |
| 16.06.2025 | 14,47 | 14,61 | 13,72 | 13,82 | -4,09% | 6.925.406,00 |
| 13.06.2025 | 14,00 | 14,64 | 13,80 | 14,41 | -0,35% | 1.747.992,00 |
| 12.06.2025 | 14,29 | 14,84 | 13,98 | 14,46 | -0,75% | 2.504.481,00 |
| 11.06.2025 | 14,73 | 15,23 | 14,47 | 14,57 | -1,42% | 1.590.076,00 |
| 10.06.2025 | 14,53 | 15,12 | 14,28 | 14,78 | 2,64% | 2.524.405,00 |
| 09.06.2025 | 15,20 | 15,21 | 14,02 | 14,40 | -2,04% | 3.596.277,00 |
| 06.06.2025 | 14,15 | 15,01 | 14,03 | 14,70 | 5,00% | 2.674.392,00 |
| 05.06.2025 | 13,29 | 14,24 | 13,14 | 14,00 | 4,40% | 2.383.606,00 |
| 04.06.2025 | 13,29 | 14,00 | 13,19 | 13,41 | 1,06% | 1.887.577,00 |
| 03.06.2025 | 12,82 | 13,59 | 12,54 | 13,27 | 4,49% | 1.661.571,00 |
| 02.06.2025 | 11,96 | 12,93 | 11,92 | 12,70 | 6,19% | 2.218.890,00 |
| 30.05.2025 | 12,02 | 12,10 | 11,51 | 11,96 | -2,29% | 1.132.995,00 |
| 29.05.2025 | 12,15 | 12,34 | 11,67 | 12,24 | 4,08% | 1.579.091,00 |
| 28.05.2025 | 11,73 | 11,99 | 11,52 | 11,76 | 0,51% | 867.022,00 |
| 27.05.2025 | 12,07 | 12,25 | 11,63 | 11,70 | 0,09% | 1.087.086,00 |
| 23.05.2025 | 11,46 | 11,78 | 11,23 | 11,69 | -1,76% | 1.469.291,00 |
| 22.05.2025 | 11,63 | 12,45 | 11,54 | 11,90 | 1,19% | 1.743.709,00 |
| 21.05.2025 | 12,07 | 12,17 | 11,44 | 11,76 | -4,70% | 1.563.828,00 |
| 20.05.2025 | 11,60 | 12,36 | 11,45 | 12,34 | 5,83% | 1.094.130,00 |
| 19.05.2025 | 11,51 | 11,88 | 11,22 | 11,66 | -1,44% | 1.489.042,00 |
| 16.05.2025 | 11,77 | 12,09 | 11,56 | 11,83 | 0,77% | 2.188.089,00 |
| 15.05.2025 | 11,58 | 11,83 | 11,19 | 11,74 | 0,34% | 1.082.672,00 |
| 14.05.2025 | 12,09 | 12,29 | 11,17 | 11,70 | -3,31% | 1.966.520,00 |
| 13.05.2025 | 12,73 | 12,86 | 11,77 | 12,10 | -3,66% | 2.800.644,00 |
| 12.05.2025 | 12,12 | 13,03 | 11,64 | 12,56 | 10,08% | 4.777.374,00 |
| 09.05.2025 | 11,44 | 12,01 | 11,18 | 11,41 | 1,02% | 4.515.960,00 |
| 08.05.2025 | 9,58 | 11,78 | 9,26 | 11,30 | 20,16% | 7.122.986,00 |
| 07.05.2025 | 10,10 | 10,12 | 9,17 | 9,40 | -6,19% | 5.562.831,00 |
| 06.05.2025 | 11,74 | 11,74 | 9,97 | 10,02 | -15,30% | 6.130.493,00 |
| 05.05.2025 | 11,70 | 11,97 | 11,33 | 11,83 | -0,25% | 1.361.952,00 |
| 02.05.2025 | 12,04 | 12,47 | 11,80 | 11,86 | -1,08% | 1.040.629,00 |
| 01.05.2025 | 11,80 | 12,26 | 11,21 | 11,99 | 1,87% | 1.641.675,00 |
| 30.04.2025 | 11,51 | 11,95 | 11,23 | 11,77 | 0,43% | 3.255.669,00 |
| 29.04.2025 | 11,24 | 12,02 | 11,09 | 11,72 | 3,90% | 2.807.412,00 |