7,590$
10,32%
Echtzeit-Aktienkurs Design Therapeutics
Bid:
Ask:
Aktienkurse zur Design Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 6,80 | 7,93 | 6,80 | 7,59 | 10,48% | 1.260.360,00 |
| 06.11.2025 | 6,44 | 6,91 | 6,23 | 6,87 | 5,05% | 138.381,00 |
| 05.11.2025 | 6,23 | 6,90 | 6,23 | 6,54 | 4,64% | 86.016,00 |
| 04.11.2025 | 6,37 | 6,64 | 6,16 | 6,25 | -4,58% | 120.878,00 |
| 03.11.2025 | 6,65 | 6,70 | 6,32 | 6,55 | -2,24% | 90.902,00 |
| 31.10.2025 | 6,48 | 6,74 | 6,43 | 6,70 | 2,60% | 65.085,00 |
| 30.10.2025 | 6,43 | 6,77 | 6,41 | 6,53 | 0,62% | 75.303,00 |
| 29.10.2025 | 6,64 | 6,64 | 6,25 | 6,49 | -2,84% | 122.405,00 |
| 28.10.2025 | 6,99 | 7,06 | 6,58 | 6,68 | -4,16% | 164.654,00 |
| 27.10.2025 | 5,73 | 7,01 | 5,73 | 6,97 | 21,64% | 329.917,00 |
| 24.10.2025 | 5,78 | 5,93 | 5,71 | 5,73 | 0,53% | 86.493,00 |
| 23.10.2025 | 5,51 | 5,78 | 5,40 | 5,70 | 3,07% | 96.832,00 |
| 22.10.2025 | 5,58 | 5,63 | 5,28 | 5,53 | -1,78% | 106.615,00 |
| 21.10.2025 | 5,81 | 5,82 | 5,49 | 5,63 | -3,43% | 107.425,00 |
| 20.10.2025 | 5,83 | 5,95 | 5,77 | 5,83 | 1,57% | 88.773,00 |
| 17.10.2025 | 6,18 | 6,30 | 5,67 | 5,74 | -6,97% | 131.961,00 |
| 16.10.2025 | 6,72 | 7,21 | 6,17 | 6,17 | -8,05% | 113.064,00 |
| 15.10.2025 | 6,68 | 7,09 | 6,56 | 6,71 | 1,36% | 940.872,00 |
| 14.10.2025 | 6,34 | 6,73 | 6,00 | 6,62 | 2,00% | 236.385,00 |
| 13.10.2025 | 6,75 | 6,79 | 6,30 | 6,49 | -3,85% | 202.781,00 |
| 10.10.2025 | 7,13 | 7,13 | 6,39 | 6,75 | -5,20% | 403.972,00 |
| 09.10.2025 | 6,97 | 7,22 | 6,96 | 7,12 | 2,59% | 229.322,00 |
| 08.10.2025 | 6,53 | 6,96 | 6,50 | 6,94 | 6,93% | 173.533,00 |
| 07.10.2025 | 6,43 | 6,70 | 6,18 | 6,49 | 2,20% | 155.218,00 |
| 06.10.2025 | 6,13 | 6,64 | 6,13 | 6,35 | 4,44% | 83.080,00 |
| 03.10.2025 | 6,03 | 6,20 | 6,03 | 6,08 | 1,08% | 18.272,00 |
| 02.10.2025 | 6,76 | 6,83 | 5,92 | 6,02 | -11,41% | 235.961,00 |
| 01.10.2025 | 7,49 | 7,49 | 6,75 | 6,79 | -9,83% | 126.240,00 |
| 30.09.2025 | 6,82 | 7,59 | 6,81 | 7,53 | 9,93% | 245.296,00 |
| 29.09.2025 | 6,60 | 6,92 | 6,52 | 6,85 | 4,26% | 160.382,00 |
| 26.09.2025 | 6,08 | 6,63 | 6,08 | 6,57 | 7,53% | 138.310,00 |
| 25.09.2025 | 6,37 | 6,47 | 6,07 | 6,11 | -5,12% | 84.157,00 |
| 24.09.2025 | 6,17 | 6,47 | 5,98 | 6,44 | 6,98% | 90.294,00 |
| 23.09.2025 | 6,33 | 6,40 | 6,01 | 6,02 | -5,20% | 92.210,00 |
| 22.09.2025 | 6,02 | 6,61 | 5,98 | 6,35 | 4,96% | 113.005,00 |
| 19.09.2025 | 6,27 | 6,27 | 5,98 | 6,05 | -3,35% | 979.409,00 |
| 18.09.2025 | 5,96 | 6,27 | 5,93 | 6,26 | 4,86% | 121.118,00 |
| 17.09.2025 | 5,88 | 6,15 | 5,88 | 5,97 | 2,05% | 197.807,00 |
| 16.09.2025 | 5,83 | 6,01 | 5,80 | 5,85 | -0,17% | 94.874,00 |
| 15.09.2025 | 6,00 | 6,06 | 5,81 | 5,86 | -2,82% | 114.313,00 |
| 12.09.2025 | 5,95 | 6,16 | 5,90 | 6,03 | 1,17% | 126.139,00 |
| 11.09.2025 | 6,12 | 6,38 | 5,90 | 5,96 | -2,77% | 227.081,00 |
| 10.09.2025 | 6,56 | 6,63 | 6,09 | 6,13 | -7,68% | 107.528,00 |
| 09.09.2025 | 5,86 | 6,65 | 5,65 | 6,64 | 14,09% | 140.894,00 |
| 08.09.2025 | 6,39 | 6,55 | 5,80 | 5,82 | -9,77% | 260.094,00 |
| 05.09.2025 | 6,18 | 6,57 | 5,98 | 6,45 | 5,56% | 258.711,00 |
| 04.09.2025 | 5,96 | 6,14 | 5,61 | 6,11 | 2,52% | 108.278,00 |
| 03.09.2025 | 5,68 | 6,05 | 5,59 | 5,96 | 4,01% | 174.814,00 |
| 02.09.2025 | 5,52 | 5,88 | 5,52 | 5,73 | 3,62% | 140.076,00 |
| 29.08.2025 | 5,65 | 5,65 | 5,24 | 5,53 | -1,95% | 224.142,00 |
| 28.08.2025 | 5,31 | 5,68 | 5,10 | 5,64 | 6,62% | 234.385,00 |
| 27.08.2025 | 5,35 | 5,50 | 5,04 | 5,29 | -2,22% | 238.706,00 |
| 26.08.2025 | 5,21 | 5,41 | 4,92 | 5,41 | 4,04% | 185.585,00 |
| 25.08.2025 | 5,10 | 5,24 | 4,97 | 5,20 | -1,14% | 108.728,00 |
| 22.08.2025 | 5,20 | 5,28 | 5,11 | 5,26 | 2,14% | 176.513,00 |
| 21.08.2025 | 4,68 | 5,15 | 4,68 | 5,15 | 7,52% | 133.931,00 |
| 20.08.2025 | 5,16 | 5,24 | 4,73 | 4,79 | -7,35% | 100.047,00 |
| 19.08.2025 | 5,40 | 5,48 | 5,12 | 5,17 | -4,26% | 218.731,00 |
| 18.08.2025 | 5,42 | 5,60 | 5,36 | 5,40 | 1,31% | 154.461,00 |
| 15.08.2025 | 5,24 | 5,50 | 4,94 | 5,33 | 3,29% | 109.780,00 |
| 14.08.2025 | 5,14 | 5,34 | 5,03 | 5,16 | -4,80% | 46.477,00 |
| 13.08.2025 | 5,01 | 5,48 | 5,01 | 5,42 | 8,84% | 710.915,00 |
| 12.08.2025 | 4,91 | 5,15 | 4,86 | 4,98 | 3,43% | 86.263,00 |
| 11.08.2025 | 4,28 | 4,86 | 4,23 | 4,82 | 12,50% | 195.052,00 |
| 08.08.2025 | 4,14 | 4,34 | 3,97 | 4,28 | 7,81% | 76.926,00 |
| 07.08.2025 | 4,35 | 4,35 | 3,95 | 3,97 | -8,74% | 61.872,00 |
| 06.08.2025 | 4,04 | 4,42 | 3,96 | 4,35 | 7,14% | 62.936,00 |
| 05.08.2025 | 3,92 | 4,13 | 3,90 | 4,06 | 2,53% | 77.760,00 |
| 04.08.2025 | 3,85 | 4,13 | 3,85 | 3,96 | 3,66% | 117.355,00 |
| 01.08.2025 | 3,81 | 3,92 | 3,77 | 3,82 | -2,05% | 62.810,00 |
| 31.07.2025 | 4,01 | 4,10 | 3,76 | 3,90 | -3,23% | 164.056,00 |
| 30.07.2025 | 4,02 | 4,19 | 3,98 | 4,03 | 0,75% | 64.598,00 |
| 29.07.2025 | 4,10 | 4,10 | 3,89 | 4,00 | -0,99% | 166.230,00 |
| 28.07.2025 | 4,05 | 4,16 | 3,95 | 4,04 | 0,50% | 42.347,00 |
| 25.07.2025 | 4,07 | 4,16 | 3,85 | 4,02 | -0,50% | 54.084,00 |
| 24.07.2025 | 4,26 | 4,33 | 4,04 | 4,04 | -5,39% | 53.940,00 |
| 23.07.2025 | 4,26 | 4,44 | 4,24 | 4,27 | 0,47% | 52.482,00 |
| 22.07.2025 | 4,04 | 4,26 | 4,04 | 4,25 | 4,94% | 47.486,00 |
| 21.07.2025 | 3,99 | 4,11 | 3,99 | 4,05 | 1,76% | 78.016,00 |
| 18.07.2025 | 4,07 | 4,07 | 3,95 | 3,98 | -1,00% | 67.769,00 |
| 17.07.2025 | 4,14 | 4,34 | 3,95 | 4,02 | -3,13% | 90.613,00 |
| 16.07.2025 | 3,96 | 4,21 | 3,96 | 4,15 | 5,73% | 75.620,00 |
| 15.07.2025 | 3,98 | 3,99 | 3,91 | 3,93 | -1,88% | 90.541,00 |
| 14.07.2025 | 3,90 | 4,10 | 3,84 | 4,00 | 2,04% | 45.034,00 |
| 11.07.2025 | 4,00 | 4,09 | 3,86 | 3,92 | -2,97% | 55.272,00 |
| 10.07.2025 | 4,15 | 4,15 | 3,95 | 4,04 | -3,12% | 65.012,00 |
| 09.07.2025 | 3,68 | 4,21 | 3,59 | 4,17 | 14,56% | 248.692,00 |
| 08.07.2025 | 3,56 | 3,74 | 3,52 | 3,64 | 2,82% | 154.452,00 |
| 07.07.2025 | 3,71 | 3,81 | 3,54 | 3,54 | -6,10% | 236.098,00 |
| 03.07.2025 | 3,75 | 3,84 | 3,63 | 3,77 | 2,59% | 47.533,00 |
| 02.07.2025 | 3,53 | 3,82 | 3,46 | 3,68 | 4,40% | 139.298,00 |
| 01.07.2025 | 3,37 | 3,60 | 3,33 | 3,52 | 4,45% | 97.232,00 |
| 30.06.2025 | 3,60 | 3,75 | 3,37 | 3,37 | -5,60% | 87.158,00 |
| 27.06.2025 | 3,81 | 3,81 | 3,54 | 3,57 | -6,54% | 170.350,00 |
| 26.06.2025 | 3,95 | 3,95 | 3,78 | 3,82 | -3,29% | 44.838,00 |
| 25.06.2025 | 3,97 | 4,04 | 3,85 | 3,95 | -0,50% | 74.466,00 |
| 24.06.2025 | 3,92 | 4,21 | 3,86 | 3,97 | 1,79% | 130.626,00 |
| 23.06.2025 | 3,75 | 3,94 | 3,65 | 3,90 | 4,28% | 101.782,00 |
| 20.06.2025 | 3,83 | 3,83 | 3,66 | 3,74 | -1,32% | 107.470,00 |
| 18.06.2025 | 3,69 | 3,84 | 3,66 | 3,79 | 2,99% | 54.529,00 |