15,030$
-1,31%
Echtzeit-Aktienkurs Design Therapeutics
Bid:
Ask:
Aktienkurse zur Design Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,43 | 15,44 | 14,88 | 15,01 | -1,44% | 29.966,00 |
| 08.09.2026 | 15,00 | 15,39 | 14,71 | 15,23 | 0,59% | 774.800,00 |
| 04.09.2026 | 15,15 | 15,35 | 14,96 | 15,14 | 0,93% | 256.617,00 |
| 03.09.2026 | 15,49 | 15,49 | 14,83 | 15,00 | -3,41% | 376.168,00 |
| 02.09.2026 | 15,25 | 15,75 | 15,17 | 15,53 | 2,61% | 1.003.357,00 |
| 01.09.2026 | 14,95 | 15,22 | 14,64 | 15,14 | 0,36% | 472.393,00 |
| 31.08.2026 | 15,00 | 15,19 | 14,38 | 15,08 | -0,20% | 704.372,00 |
| 28.08.2026 | 15,12 | 15,36 | 14,80 | 15,11 | -0,92% | 820.755,00 |
| 27.08.2026 | 15,58 | 15,79 | 15,20 | 15,25 | -2,18% | 389.182,00 |
| 26.08.2026 | 15,60 | 15,83 | 15,30 | 15,59 | -0,57% | 718.671,00 |
| 25.08.2026 | 15,44 | 15,96 | 15,27 | 15,68 | 2,95% | 608.065,00 |
| 24.08.2026 | 14,91 | 15,47 | 14,64 | 15,23 | 1,60% | 408.409,00 |
| 21.08.2026 | 15,66 | 15,83 | 14,98 | 14,99 | -3,73% | 552.135,00 |
| 20.08.2026 | 15,69 | 15,83 | 15,31 | 15,57 | -2,26% | 511.045,00 |
| 19.08.2026 | 15,50 | 16,12 | 15,30 | 15,93 | 4,42% | 706.350,00 |
| 18.08.2026 | 15,02 | 15,39 | 14,85 | 15,26 | 0,96% | 917.954,00 |
| 17.08.2026 | 14,75 | 15,11 | 14,31 | 15,11 | 1,89% | 544.263,00 |
| 14.08.2026 | 14,41 | 14,87 | 14,02 | 14,83 | 2,99% | 259.842,00 |
| 13.08.2026 | 14,77 | 14,89 | 14,37 | 14,40 | -1,77% | 406.836,00 |
| 12.08.2026 | 14,70 | 14,90 | 14,53 | 14,66 | 0,27% | 396.759,00 |
| 11.08.2026 | 14,37 | 14,72 | 14,20 | 14,62 | 2,09% | 310.327,00 |
| 10.08.2026 | 14,02 | 14,49 | 13,88 | 14,32 | 2,36% | 490.542,00 |
| 07.08.2026 | 14,11 | 14,17 | 13,65 | 13,99 | 1,52% | 418.867,00 |
| 06.08.2026 | 13,54 | 14,14 | 13,51 | 13,78 | 1,47% | 353.680,00 |
| 05.08.2026 | 13,36 | 13,65 | 13,08 | 13,58 | 2,88% | 467.556,00 |
| 04.08.2026 | 12,89 | 13,23 | 12,62 | 13,20 | 3,45% | 273.481,00 |
| 03.08.2026 | 12,04 | 12,80 | 11,67 | 12,76 | 4,76% | 477.904,00 |
| 31.07.2026 | 12,62 | 13,36 | 12,06 | 12,18 | -3,56% | 628.264,00 |
| 30.07.2026 | 12,14 | 12,82 | 12,10 | 12,63 | 5,07% | 539.475,00 |
| 29.07.2026 | 11,94 | 12,28 | 11,78 | 12,02 | 1,26% | 555.043,00 |
| 28.07.2026 | 11,88 | 12,14 | 11,45 | 11,87 | -0,08% | 488.278,00 |
| 27.07.2026 | 12,86 | 12,86 | 11,77 | 11,88 | 0,85% | 323.089,00 |
| 24.07.2026 | 11,69 | 12,08 | 11,37 | 11,78 | 1,29% | 417.084,00 |
| 23.07.2026 | 11,56 | 11,86 | 11,51 | 11,63 | -1,36% | 402.993,00 |
| 22.07.2026 | 12,04 | 12,06 | 11,67 | 11,79 | -2,08% | 462.840,00 |
| 21.07.2026 | 11,91 | 12,10 | 11,79 | 12,04 | 1,47% | 413.066,00 |
| 20.07.2026 | 12,57 | 12,89 | 11,79 | 11,87 | -5,61% | 433.762,00 |
| 17.07.2026 | 12,29 | 12,92 | 12,19 | 12,57 | -0,32% | 468.167,00 |
| 16.07.2026 | 13,46 | 14,16 | 12,29 | 12,61 | -6,73% | 900.802,00 |
| 15.07.2026 | 13,62 | 13,75 | 13,28 | 13,52 | -1,10% | 396.307,00 |
| 14.07.2026 | 14,07 | 14,22 | 13,62 | 13,67 | -1,37% | 582.411,00 |
| 13.07.2026 | 14,96 | 15,20 | 13,58 | 13,86 | -8,76% | 654.555,00 |
| 10.07.2026 | 15,42 | 15,55 | 14,20 | 15,19 | -1,40% | 836.764,00 |
| 09.07.2026 | 15,31 | 15,74 | 14,93 | 15,41 | 0,62% | 644.062,00 |
| 08.07.2026 | 14,68 | 15,35 | 14,40 | 15,31 | 4,08% | 1.036.385,00 |
| 07.07.2026 | 14,97 | 15,22 | 14,41 | 14,71 | -0,94% | 1.136.554,00 |
| 06.07.2026 | 15,60 | 15,86 | 14,35 | 14,85 | -5,05% | 949.790,00 |
| 02.07.2026 | 14,74 | 15,67 | 14,22 | 15,64 | 6,68% | 1.578.419,00 |
| 01.07.2026 | 14,36 | 14,68 | 13,53 | 14,66 | 1,31% | 1.219.998,00 |
| 30.06.2026 | 14,25 | 15,31 | 13,90 | 14,47 | 1,62% | 1.201.679,00 |
| 29.06.2026 | 13,48 | 14,39 | 13,32 | 14,24 | 6,67% | 1.495.199,00 |
| 26.06.2026 | 13,44 | 13,67 | 13,03 | 13,35 | -0,67% | 2.909.250,00 |
| 25.06.2026 | 13,95 | 14,41 | 13,37 | 13,44 | -2,47% | 630.024,00 |
| 24.06.2026 | 13,73 | 14,63 | 13,60 | 13,78 | 0,29% | 790.565,00 |
| 23.06.2026 | 13,52 | 14,11 | 13,42 | 13,74 | 0,29% | 676.376,00 |
| 22.06.2026 | 12,44 | 13,74 | 12,44 | 13,70 | 10,13% | 823.778,00 |
| 18.06.2026 | 12,18 | 12,68 | 11,93 | 12,44 | 4,27% | 1.036.689,00 |
| 17.06.2026 | 10,79 | 12,12 | 10,78 | 11,93 | 11,29% | 1.021.731,00 |
| 16.06.2026 | 11,14 | 11,24 | 10,45 | 10,72 | -3,77% | 626.108,00 |
| 15.06.2026 | 11,09 | 11,36 | 11,04 | 11,14 | 1,55% | 823.822,00 |
| 12.06.2026 | 10,51 | 11,04 | 10,51 | 10,97 | 4,18% | 562.644,00 |
| 11.06.2026 | 10,70 | 10,84 | 10,31 | 10,53 | -1,22% | 696.595,00 |
| 10.06.2026 | 10,53 | 11,13 | 10,52 | 10,66 | 1,04% | 614.656,00 |
| 09.06.2026 | 10,63 | 10,84 | 10,25 | 10,55 | 0,86% | 466.560,00 |
| 08.06.2026 | 10,76 | 11,00 | 10,11 | 10,46 | -1,78% | 700.136,00 |
| 05.06.2026 | 10,69 | 10,92 | 10,51 | 10,65 | -0,84% | 791.295,00 |
| 04.06.2026 | 10,44 | 10,88 | 10,44 | 10,74 | 2,87% | 388.359,00 |
| 03.06.2026 | 10,15 | 10,60 | 10,15 | 10,44 | 2,65% | 633.640,00 |
| 02.06.2026 | 10,30 | 10,39 | 9,87 | 10,17 | -2,59% | 1.052.678,00 |
| 01.06.2026 | 10,41 | 10,78 | 10,11 | 10,44 | -0,38% | 1.522.331,00 |
| 29.05.2026 | 10,71 | 10,81 | 10,33 | 10,48 | -2,42% | 1.595.146,00 |
| 28.05.2026 | 11,80 | 11,80 | 10,67 | 10,74 | -3,24% | 625.248,00 |
| 27.05.2026 | 11,50 | 11,88 | 11,06 | 11,10 | -2,63% | 842.697,00 |
| 26.05.2026 | 10,99 | 11,68 | 10,98 | 11,40 | 3,92% | 1.035.824,00 |
| 22.05.2026 | 11,07 | 11,43 | 10,80 | 10,97 | -0,36% | 1.040.814,00 |
| 21.05.2026 | 11,08 | 11,20 | 10,70 | 11,01 | -0,81% | 1.127.564,00 |
| 20.05.2026 | 10,60 | 11,56 | 10,31 | 11,10 | 5,82% | 2.502.233,00 |
| 19.05.2026 | 10,69 | 10,89 | 10,10 | 10,49 | -1,96% | 2.165.371,00 |
| 18.05.2026 | 15,76 | 16,95 | 10,00 | 10,70 | -25,54% | 7.646.239,00 |
| 15.05.2026 | 14,31 | 14,43 | 13,85 | 14,37 | -1,17% | 623.613,00 |
| 14.05.2026 | 15,62 | 15,62 | 14,40 | 14,54 | -6,91% | 296.995,00 |
| 13.05.2026 | 15,69 | 15,95 | 15,21 | 15,62 | -1,08% | 764.119,00 |
| 12.05.2026 | 15,67 | 16,20 | 15,36 | 15,79 | 1,15% | 496.922,00 |
| 11.05.2026 | 14,50 | 15,75 | 14,36 | 15,61 | 9,77% | 721.866,00 |
| 08.05.2026 | 14,02 | 14,60 | 13,97 | 14,22 | 0,85% | 402.991,00 |
| 07.05.2026 | 14,55 | 14,68 | 13,96 | 14,10 | -3,09% | 394.077,00 |
| 06.05.2026 | 13,18 | 14,58 | 12,95 | 14,55 | 8,50% | 783.482,00 |
| 05.05.2026 | 13,34 | 13,78 | 13,19 | 13,41 | 1,82% | 677.232,00 |
| 04.05.2026 | 13,45 | 14,19 | 13,13 | 13,17 | -0,98% | 414.236,00 |
| 01.05.2026 | 13,51 | 13,96 | 12,95 | 13,30 | -2,21% | 498.669,00 |
| 30.04.2026 | 15,76 | 15,76 | 13,57 | 13,60 | -13,87% | 1.000.166,00 |
| 29.04.2026 | 13,00 | 17,25 | 12,99 | 15,79 | 23,26% | 2.691.593,00 |
| 28.04.2026 | 12,79 | 13,24 | 12,78 | 12,81 | 0,00% | 219.119,00 |
| 27.04.2026 | 12,48 | 13,15 | 12,47 | 12,81 | 2,23% | 318.418,00 |
| 24.04.2026 | 12,96 | 13,11 | 11,94 | 12,53 | -1,96% | 413.178,00 |
| 23.04.2026 | 13,34 | 13,42 | 12,67 | 12,78 | -4,41% | 548.594,00 |
| 22.04.2026 | 13,31 | 13,51 | 13,14 | 13,37 | 0,60% | 493.739,00 |
| 21.04.2026 | 13,16 | 13,54 | 12,81 | 13,29 | 0,99% | 453.772,00 |
| 20.04.2026 | 13,02 | 13,42 | 12,57 | 13,16 | 0,30% | 152.780,00 |
| 17.04.2026 | 12,82 | 13,50 | 12,60 | 13,12 | 4,88% | 302.672,00 |