17,350$
16,68%
Echtzeit-Aktienkurs Dyne Therapeutics
Bid:
Ask:
Aktienkurse zur Dyne Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,27 | 18,21 | 14,96 | 17,72 | 19,17% | 5.278.422,00 |
| 06.03.2026 | 14,75 | 15,36 | 14,46 | 14,87 | -2,17% | 22,00 |
| 05.03.2026 | 15,01 | 15,23 | 14,63 | 15,20 | -0,20% | 1.993.787,00 |
| 04.03.2026 | 14,80 | 15,56 | 14,41 | 15,23 | 4,32% | 1.636.836,00 |
| 03.03.2026 | 15,49 | 15,81 | 14,58 | 14,60 | -9,60% | 1.878.582,00 |
| 02.03.2026 | 14,78 | 16,34 | 14,00 | 16,15 | 3,39% | 2.256.943,00 |
| 27.02.2026 | 15,72 | 16,01 | 15,10 | 15,62 | -3,52% | 1.452.325,00 |
| 26.02.2026 | 16,01 | 16,25 | 15,41 | 16,19 | 0,62% | 1.769.415,00 |
| 25.02.2026 | 15,50 | 16,16 | 15,23 | 16,09 | 3,54% | 2.332.140,00 |
| 24.02.2026 | 15,53 | 15,71 | 15,25 | 15,54 | 0,58% | 1.882.645,00 |
| 23.02.2026 | 14,98 | 15,53 | 14,76 | 15,45 | 3,83% | 2.759.817,00 |
| 20.02.2026 | 15,04 | 15,17 | 14,56 | 14,88 | -2,43% | 1.761.417,00 |
| 19.02.2026 | 15,39 | 15,60 | 14,96 | 15,25 | -0,85% | 1.435.707,00 |
| 18.02.2026 | 15,11 | 15,47 | 14,98 | 15,38 | 0,65% | 1.454.920,00 |
| 17.02.2026 | 15,81 | 15,81 | 14,67 | 15,28 | -1,67% | 2.349.351,00 |
| 13.02.2026 | 16,03 | 16,53 | 15,51 | 15,54 | -2,88% | 899.056,00 |
| 12.02.2026 | 16,71 | 16,71 | 15,80 | 16,00 | -4,08% | 2.244.835,00 |
| 11.02.2026 | 17,11 | 17,21 | 16,27 | 16,68 | -2,68% | 952.750,00 |
| 10.02.2026 | 16,93 | 17,45 | 16,83 | 17,14 | 0,88% | 2.015.984,00 |
| 09.02.2026 | 16,64 | 17,07 | 16,10 | 16,99 | 1,13% | 1.860.479,00 |
| 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% | 2.170.009,00 |
| 04.02.2026 | 19,11 | 19,11 | 17,85 | 18,23 | -3,85% | 1.885.390,00 |
| 03.02.2026 | 18,78 | 19,39 | 18,56 | 18,96 | 1,07% | 1.507.177,00 |
| 02.02.2026 | 17,56 | 19,05 | 17,45 | 18,76 | 4,86% | 1.823.147,00 |
| 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% | 1.911.524,00 |
| 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% | 1.599.244,00 |
| 26.01.2026 | 17,73 | 18,20 | 17,42 | 18,00 | 0,00% | 2.527.624,00 |
| 23.01.2026 | 18,00 | 18,32 | 17,61 | 18,00 | -0,44% | 2.748.738,00 |
| 22.01.2026 | 17,50 | 18,24 | 17,38 | 18,08 | 3,31% | 2.867.209,00 |
| 21.01.2026 | 16,51 | 17,57 | 16,43 | 17,50 | 5,55% | 1.400.591,00 |
| 20.01.2026 | 16,52 | 16,80 | 16,00 | 16,58 | -0,75% | 2.077.070,00 |
| 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% | 1.542.288,00 |
| 14.01.2026 | 17,04 | 17,48 | 16,86 | 17,45 | 2,41% | 3.630.677,00 |
| 13.01.2026 | 17,24 | 17,46 | 16,76 | 17,04 | -2,41% | 2.350.281,00 |
| 12.01.2026 | 17,88 | 17,88 | 16,96 | 17,46 | -1,74% | 1.879.375,00 |
| 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% | 1.692.295,00 |
| 07.01.2026 | 18,46 | 19,90 | 18,25 | 19,39 | 7,01% | 2.140.904,00 |
| 06.01.2026 | 18,04 | 18,39 | 17,67 | 18,12 | -0,60% | 2.541.364,00 |
| 05.01.2026 | 18,41 | 18,61 | 17,58 | 18,23 | -1,46% | 3.224.912,00 |