17,900$
-1,68%
Echtzeit-Aktienkurs Dyne Therapeutics
Bid:
Ask:
Aktienkurse zur Dyne Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 17,88 | 18,03 | 17,04 | 17,89 | -1,73% | 229.722,00 |
| 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 |
| 22.09.2025 | 13,13 | 13,56 | 12,78 | 13,44 | 2,36% | 2.418.849,00 |
| 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 |