14,700$
5,08%
Echtzeit-Aktienkurs Dyne Therapeutics
Bid:
Ask:
Aktienkurse zur Dyne Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 11,14 | 11,51 | 10,81 | 11,28 | 1,99% | 1.802.442,00 |
| 25.04.2025 | 10,86 | 11,22 | 10,77 | 11,06 | -0,45% | 1.568.412,00 |
| 24.04.2025 | 10,93 | 11,24 | 10,74 | 11,11 | 3,06% | 1.940.618,00 |
| 23.04.2025 | 10,30 | 11,14 | 10,27 | 10,78 | 8,78% | 4.345.065,00 |
| 22.04.2025 | 9,48 | 10,11 | 9,30 | 9,91 | 6,22% | 3.245.759,00 |
| 21.04.2025 | 8,17 | 9,79 | 8,01 | 9,33 | 14,20% | 4.490.811,00 |
| 17.04.2025 | 7,82 | 8,22 | 7,59 | 8,17 | 4,34% | 1.315.688,00 |
| 16.04.2025 | 7,77 | 7,96 | 7,38 | 7,83 | -0,25% | 1.426.451,00 |
| 15.04.2025 | 7,42 | 8,01 | 7,42 | 7,85 | 5,09% | 1.451.643,00 |
| 14.04.2025 | 7,27 | 7,53 | 7,01 | 7,47 | 6,11% | 2.139.930,00 |
| 11.04.2025 | 6,95 | 7,14 | 6,76 | 7,04 | 0,86% | 1.349.052,00 |
| 10.04.2025 | 7,39 | 7,41 | 6,71 | 6,98 | -7,55% | 2.349.874,00 |
| 09.04.2025 | 6,61 | 7,62 | 6,36 | 7,55 | 10,87% | 6.822.118,00 |
| 08.04.2025 | 7,84 | 8,25 | 6,67 | 6,81 | -9,08% | 2.190.544,00 |
| 07.04.2025 | 7,98 | 8,37 | 7,26 | 7,49 | -9,54% | 2.770.843,00 |
| 04.04.2025 | 9,09 | 9,40 | 8,15 | 8,28 | -12,20% | 2.602.714,00 |
| 03.04.2025 | 9,50 | 9,71 | 9,07 | 9,43 | -4,84% | 1.702.098,00 |
| 02.04.2025 | 9,07 | 10,25 | 8,94 | 9,91 | 7,37% | 2.742.876,00 |
| 01.04.2025 | 10,54 | 10,71 | 9,17 | 9,23 | -11,76% | 8.272.464,00 |
| 31.03.2025 | 10,70 | 10,90 | 9,96 | 10,46 | -8,65% | 2.929.604,00 |
| 28.03.2025 | 11,80 | 12,00 | 11,25 | 11,45 | -2,97% | 1.158.050,00 |
| 27.03.2025 | 11,31 | 11,97 | 11,26 | 11,80 | 4,80% | 1.478.806,00 |
| 26.03.2025 | 11,31 | 11,47 | 10,72 | 11,26 | -1,23% | 1.612.207,00 |
| 25.03.2025 | 12,42 | 12,42 | 11,37 | 11,40 | -7,99% | 2.041.315,00 |
| 24.03.2025 | 12,11 | 12,43 | 11,98 | 12,39 | 2,57% | 2.866.390,00 |
| 21.03.2025 | 12,14 | 12,42 | 11,69 | 12,08 | -1,47% | 2.328.438,00 |
| 20.03.2025 | 12,25 | 12,46 | 12,17 | 12,26 | -1,13% | 1.654.272,00 |
| 19.03.2025 | 12,54 | 12,62 | 12,20 | 12,40 | -1,43% | 1.807.619,00 |
| 18.03.2025 | 12,14 | 12,81 | 11,70 | 12,58 | 2,19% | 1.814.056,00 |
| 17.03.2025 | 12,46 | 12,51 | 11,82 | 12,31 | 2,16% | 2.368.198,00 |
| 14.03.2025 | 12,03 | 12,32 | 11,91 | 12,05 | 1,43% | 1.007.564,00 |
| 13.03.2025 | 12,36 | 12,63 | 11,83 | 11,88 | -3,88% | 1.326.717,00 |
| 12.03.2025 | 12,38 | 12,47 | 11,91 | 12,36 | 2,66% | 1.773.536,00 |
| 11.03.2025 | 11,50 | 12,21 | 11,18 | 12,04 | 4,70% | 2.312.312,00 |
| 10.03.2025 | 12,15 | 12,50 | 11,33 | 11,50 | -7,26% | 1.605.177,00 |
| 07.03.2025 | 12,41 | 12,75 | 12,06 | 12,40 | 1,31% | 1.330.987,00 |
| 06.03.2025 | 11,83 | 12,44 | 11,77 | 12,24 | 0,49% | 1.057.214,00 |
| 05.03.2025 | 11,97 | 12,25 | 11,70 | 12,18 | 2,35% | 1.531.629,00 |
| 04.03.2025 | 12,04 | 12,24 | 11,62 | 11,90 | -3,41% | 3.031.066,00 |
| 03.03.2025 | 13,61 | 13,70 | 12,28 | 12,32 | -9,48% | 2.162.521,00 |
| 28.02.2025 | 13,10 | 13,67 | 12,87 | 13,61 | 3,26% | 1.762.431,00 |
| 27.02.2025 | 13,70 | 14,19 | 13,05 | 13,18 | -4,42% | 1.894.063,00 |
| 26.02.2025 | 13,66 | 14,15 | 13,55 | 13,79 | 1,62% | 1.035.064,00 |
| 25.02.2025 | 13,72 | 14,24 | 13,37 | 13,57 | -0,15% | 1.544.925,00 |
| 24.02.2025 | 14,04 | 14,45 | 13,51 | 13,59 | -3,00% | 2.752.080,00 |
| 21.02.2025 | 14,24 | 14,54 | 13,80 | 14,01 | 0,14% | 1.187.052,00 |
| 20.02.2025 | 13,85 | 14,25 | 13,64 | 13,99 | 1,23% | 867.700,00 |
| 19.02.2025 | 13,66 | 14,14 | 13,59 | 13,82 | 0,29% | 1.242.264,00 |
| 18.02.2025 | 14,09 | 14,46 | 13,77 | 13,78 | -0,93% | 1.101.244,00 |
| 14.02.2025 | 14,18 | 14,50 | 13,76 | 13,91 | -1,00% | 984.219,00 |
| 13.02.2025 | 14,10 | 14,30 | 13,71 | 14,05 | 0,93% | 1.002.737,00 |
| 12.02.2025 | 13,10 | 14,00 | 13,07 | 13,92 | 2,96% | 1.459.347,00 |
| 11.02.2025 | 14,29 | 14,33 | 13,30 | 13,52 | -6,63% | 1.754.910,00 |
| 10.02.2025 | 15,43 | 15,43 | 14,24 | 14,48 | -5,79% | 1.256.039,00 |
| 07.02.2025 | 16,75 | 16,75 | 15,32 | 15,37 | -8,29% | 1.279.823,00 |
| 06.02.2025 | 15,66 | 17,18 | 15,40 | 16,76 | 6,89% | 3.218.584,00 |
| 05.02.2025 | 14,92 | 16,01 | 14,80 | 15,68 | 6,02% | 1.478.886,00 |
| 04.02.2025 | 13,83 | 14,96 | 13,65 | 14,79 | 6,63% | 1.823.683,00 |
| 03.02.2025 | 13,78 | 14,21 | 13,36 | 13,87 | -2,46% | 1.233.294,00 |
| 31.01.2025 | 14,18 | 14,94 | 13,91 | 14,22 | 0,57% | 2.140.651,00 |
| 30.01.2025 | 13,77 | 14,40 | 13,72 | 14,14 | 4,43% | 1.517.194,00 |
| 29.01.2025 | 13,40 | 13,97 | 13,33 | 13,54 | 0,59% | 1.278.037,00 |
| 28.01.2025 | 13,81 | 13,95 | 13,24 | 13,46 | -1,54% | 1.876.333,00 |
| 27.01.2025 | 13,74 | 14,24 | 13,40 | 13,67 | -0,36% | 13.083.701,00 |
| 24.01.2025 | 13,72 | 14,51 | 13,45 | 13,72 | 0,22% | 3.273.504,00 |
| 23.01.2025 | 13,96 | 14,17 | 13,56 | 13,69 | -2,98% | 1.917.274,00 |
| 22.01.2025 | 14,56 | 14,90 | 14,00 | 14,11 | -3,02% | 3.072.730,00 |
| 21.01.2025 | 14,30 | 14,73 | 13,99 | 14,55 | 2,97% | 2.395.965,00 |
| 17.01.2025 | 14,89 | 14,99 | 14,03 | 14,13 | -4,33% | 2.476.157,00 |
| 16.01.2025 | 15,60 | 15,62 | 14,48 | 14,77 | -4,95% | 2.224.612,00 |
| 15.01.2025 | 15,17 | 15,80 | 14,91 | 15,54 | 3,60% | 3.289.993,00 |
| 14.01.2025 | 15,75 | 15,90 | 14,87 | 15,00 | -1,90% | 2.308.561,00 |