3,570$
5,93%
Echtzeit-Aktienkurs Design Therapeutics
Bid:
Ask:
Aktienkurse zur Design Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,35 | 3,59 | 3,35 | 3,57 | 5,93% | 19.929,00 |
| 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 |
| 17.06.2025 | 3,81 | 3,83 | 3,67 | 3,68 | -4,91% | 64.865,00 |
| 16.06.2025 | 3,89 | 3,97 | 3,76 | 3,87 | 0,78% | 41.539,00 |
| 13.06.2025 | 3,79 | 3,91 | 3,71 | 3,84 | -1,79% | 65.992,00 |
| 12.06.2025 | 3,91 | 4,00 | 3,83 | 3,91 | 0,26% | 39.687,00 |
| 11.06.2025 | 4,05 | 4,15 | 3,89 | 3,90 | -2,74% | 62.571,00 |
| 10.06.2025 | 3,96 | 4,08 | 3,95 | 4,01 | 2,56% | 51.992,00 |
| 09.06.2025 | 4,11 | 4,12 | 3,81 | 3,91 | -2,49% | 75.818,00 |
| 06.06.2025 | 4,10 | 4,38 | 3,97 | 4,01 | 0,25% | 119.154,00 |
| 05.06.2025 | 4,12 | 4,22 | 3,87 | 4,00 | -2,44% | 63.461,00 |
| 04.06.2025 | 3,99 | 4,12 | 3,75 | 4,10 | 2,24% | 225.313,00 |
| 03.06.2025 | 4,00 | 4,05 | 3,71 | 4,01 | -0,25% | 109.232,00 |
| 02.06.2025 | 3,78 | 4,20 | 3,78 | 4,02 | 7,77% | 133.729,00 |
| 30.05.2025 | 3,96 | 3,96 | 3,67 | 3,73 | -6,98% | 69.291,00 |
| 29.05.2025 | 4,02 | 4,13 | 3,78 | 4,01 | 0,25% | 62.267,00 |
| 28.05.2025 | 3,87 | 4,04 | 3,74 | 4,00 | 3,09% | 91.451,00 |
| 27.05.2025 | 3,87 | 3,92 | 3,73 | 3,88 | 1,84% | 120.580,00 |
| 23.05.2025 | 3,71 | 3,95 | 3,69 | 3,81 | -1,55% | 184.751,00 |
| 22.05.2025 | 3,57 | 3,99 | 3,55 | 3,87 | 7,50% | 132.809,00 |
| 21.05.2025 | 3,59 | 3,63 | 3,40 | 3,60 | -1,91% | 76.571,00 |
| 20.05.2025 | 3,53 | 3,70 | 3,39 | 3,67 | 3,97% | 65.052,00 |
| 19.05.2025 | 3,43 | 3,55 | 3,31 | 3,53 | 0,57% | 54.858,00 |
| 16.05.2025 | 3,46 | 3,62 | 3,36 | 3,51 | 4,46% | 70.352,00 |
| 15.05.2025 | 3,23 | 3,53 | 3,11 | 3,36 | 4,51% | 45.188,00 |
| 14.05.2025 | 3,55 | 3,56 | 3,20 | 3,22 | -9,94% | 68.722,00 |
| 13.05.2025 | 3,62 | 3,72 | 3,35 | 3,57 | -1,38% | 127.667,00 |
| 12.05.2025 | 3,61 | 3,90 | 3,57 | 3,62 | 3,43% | 62.296,00 |
| 09.05.2025 | 3,52 | 3,81 | 3,40 | 3,50 | -0,57% | 217.903,00 |
| 08.05.2025 | 3,30 | 3,55 | 3,23 | 3,52 | 5,71% | 72.251,00 |
| 07.05.2025 | 3,63 | 3,63 | 3,26 | 3,33 | -8,26% | 82.301,00 |
| 06.05.2025 | 4,40 | 4,49 | 3,48 | 3,63 | -16,74% | 118.324,00 |
| 05.05.2025 | 4,58 | 4,69 | 4,32 | 4,36 | -6,24% | 51.715,00 |
| 02.05.2025 | 4,80 | 4,94 | 4,64 | 4,65 | -1,27% | 63.554,00 |
| 01.05.2025 | 4,86 | 4,95 | 4,27 | 4,71 | -2,89% | 215.120,00 |
| 30.04.2025 | 4,40 | 5,04 | 4,39 | 4,85 | 10,48% | 307.644,00 |
| 29.04.2025 | 4,03 | 4,61 | 3,86 | 4,39 | 8,13% | 145.033,00 |
| 28.04.2025 | 3,87 | 4,08 | 3,82 | 4,06 | 4,64% | 82.230,00 |
| 25.04.2025 | 4,19 | 4,24 | 3,82 | 3,88 | -8,49% | 137.741,00 |
| 24.04.2025 | 4,04 | 4,28 | 4,02 | 4,24 | 4,18% | 121.408,00 |
| 23.04.2025 | 4,14 | 4,30 | 3,98 | 4,07 | 2,78% | 97.157,00 |
| 22.04.2025 | 3,64 | 3,98 | 3,44 | 3,96 | 10,31% | 115.416,00 |
| 21.04.2025 | 3,40 | 3,67 | 3,25 | 3,59 | 2,57% | 80.461,00 |
| 17.04.2025 | 3,36 | 3,59 | 3,36 | 3,50 | 3,55% | 92.217,00 |
| 16.04.2025 | 3,31 | 3,40 | 3,20 | 3,38 | 1,81% | 105.105,00 |
| 15.04.2025 | 3,21 | 3,38 | 3,21 | 3,32 | 2,15% | 186.164,00 |
| 14.04.2025 | 2,93 | 3,36 | 2,88 | 3,25 | 12,46% | 299.852,00 |
| 11.04.2025 | 2,85 | 3,19 | 2,60 | 2,89 | 3,86% | 239.214,00 |
| 10.04.2025 | 2,92 | 3,06 | 2,67 | 2,78 | -6,16% | 185.362,00 |
| 09.04.2025 | 2,86 | 3,34 | 2,66 | 2,97 | 1,02% | 228.867,00 |
| 08.04.2025 | 3,29 | 3,30 | 2,88 | 2,94 | -6,53% | 239.184,00 |
| 07.04.2025 | 3,23 | 3,52 | 3,06 | 3,14 | -7,65% | 208.565,00 |
| 04.04.2025 | 3,41 | 3,66 | 3,30 | 3,40 | -3,41% | 114.421,00 |
| 03.04.2025 | 3,54 | 3,71 | 3,42 | 3,52 | -7,12% | 81.008,00 |
| 02.04.2025 | 3,59 | 3,85 | 3,38 | 3,79 | 5,13% | 117.107,00 |
| 01.04.2025 | 3,84 | 3,99 | 3,46 | 3,61 | -6,85% | 116.824,00 |
| 31.03.2025 | 4,06 | 4,15 | 3,85 | 3,87 | -8,08% | 88.125,00 |
| 28.03.2025 | 4,19 | 4,28 | 4,10 | 4,21 | 0,48% | 48.331,00 |
| 27.03.2025 | 4,14 | 4,31 | 4,09 | 4,19 | 0,96% | 54.266,00 |
| 26.03.2025 | 4,58 | 4,58 | 4,06 | 4,15 | -9,59% | 64.752,00 |
| 25.03.2025 | 4,93 | 5,09 | 4,49 | 4,59 | -6,90% | 144.858,00 |
| 24.03.2025 | 4,79 | 4,94 | 4,79 | 4,93 | 6,02% | 42.846,00 |
| 21.03.2025 | 4,60 | 4,76 | 4,50 | 4,65 | 0,22% | 190.517,00 |
| 20.03.2025 | 4,79 | 4,95 | 4,60 | 4,64 | -3,93% | 102.377,00 |
| 19.03.2025 | 4,80 | 4,94 | 4,58 | 4,83 | 0,42% | 76.608,00 |
| 18.03.2025 | 4,95 | 5,12 | 4,67 | 4,81 | -2,43% | 115.487,00 |
| 17.03.2025 | 4,70 | 5,04 | 4,65 | 4,93 | 4,78% | 81.745,00 |
| 14.03.2025 | 4,83 | 4,95 | 4,70 | 4,71 | -0,32% | 97.845,00 |
| 13.03.2025 | 4,94 | 4,94 | 4,59 | 4,72 | -4,84% | 102.076,00 |
| 12.03.2025 | 5,36 | 5,57 | 4,89 | 4,96 | -6,94% | 160.449,00 |
| 11.03.2025 | 4,87 | 5,42 | 4,82 | 5,33 | 9,11% | 92.496,00 |
| 10.03.2025 | 4,87 | 4,96 | 4,77 | 4,89 | -0,71% | 111.609,00 |
| 07.03.2025 | 5,12 | 5,18 | 4,88 | 4,92 | -3,91% | 175.460,00 |
| 06.03.2025 | 4,81 | 5,36 | 4,73 | 5,12 | 3,75% | 330.767,00 |
| 05.03.2025 | 4,98 | 5,10 | 4,73 | 4,94 | -2,18% | 141.751,00 |
| 04.03.2025 | 4,41 | 5,10 | 4,05 | 5,05 | 12,11% | 575.967,00 |
| 03.03.2025 | 4,87 | 4,97 | 4,44 | 4,50 | -7,41% | 392.413,00 |
| 28.02.2025 | 4,63 | 4,89 | 4,61 | 4,86 | 3,85% | 108.004,00 |
| 27.02.2025 | 4,74 | 4,95 | 4,66 | 4,68 | -1,27% | 163.511,00 |
| 26.02.2025 | 4,70 | 4,83 | 4,54 | 4,74 | 3,27% | 116.010,00 |
| 25.02.2025 | 4,82 | 4,83 | 4,55 | 4,59 | -4,38% | 274.200,00 |
| 24.02.2025 | 4,93 | 4,96 | 4,68 | 4,80 | -2,24% | 164.327,00 |
| 21.02.2025 | 5,06 | 5,19 | 4,81 | 4,91 | -2,00% | 298.187,00 |
| 20.02.2025 | 4,87 | 5,17 | 4,71 | 5,01 | 2,87% | 126.387,00 |
| 19.02.2025 | 4,11 | 5,09 | 4,11 | 4,87 | 17,92% | 192.433,00 |
| 18.02.2025 | 4,09 | 4,29 | 4,01 | 4,13 | 1,23% | 91.755,00 |
| 14.02.2025 | 3,99 | 4,19 | 3,91 | 4,08 | 2,77% | 135.115,00 |
| 13.02.2025 | 3,69 | 4,01 | 3,69 | 3,97 | 7,88% | 132.343,00 |
| 12.02.2025 | 3,78 | 3,78 | 3,58 | 3,68 | -1,34% | 103.540,00 |
| 11.02.2025 | 4,15 | 4,15 | 3,69 | 3,73 | -12,44% | 148.432,00 |
| 10.02.2025 | 4,29 | 4,45 | 4,17 | 4,26 | -0,70% | 188.182,00 |
| 07.02.2025 | 4,36 | 4,42 | 4,09 | 4,29 | -2,94% | 201.117,00 |
| 06.02.2025 | 4,91 | 4,91 | 4,40 | 4,42 | -9,05% | 60.594,00 |