64,580$
-1,48%
Echtzeit-Aktienkurs Disc Medicine Inc
Bid:
Ask:
Aktienkurse zur Disc Medicine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 65,88 | 68,43 | 64,40 | 65,06 | -0,75% | 398.594,00 |
| 26.09.2025 | 62,67 | 65,94 | 61,97 | 65,55 | 4,88% | 352.247,00 |
| 25.09.2025 | 62,09 | 62,88 | 60,49 | 62,50 | 0,18% | 227.824,00 |
| 24.09.2025 | 62,65 | 63,53 | 61,04 | 62,39 | 0,37% | 172.194,00 |
| 23.09.2025 | 61,24 | 63,29 | 61,24 | 62,16 | 1,08% | 327.715,00 |
| 22.09.2025 | 61,22 | 62,51 | 59,74 | 61,50 | 1,16% | 235.643,00 |
| 19.09.2025 | 62,95 | 62,98 | 60,25 | 60,79 | -2,94% | 878.158,00 |
| 18.09.2025 | 61,38 | 62,64 | 60,58 | 62,63 | 2,61% | 516.904,00 |
| 17.09.2025 | 60,93 | 63,54 | 59,65 | 61,04 | 1,15% | 418.250,00 |
| 16.09.2025 | 59,98 | 61,51 | 59,66 | 60,34 | 0,73% | 294.953,00 |
| 15.09.2025 | 59,91 | 60,12 | 58,36 | 59,90 | 0,13% | 318.640,00 |
| 12.09.2025 | 60,29 | 61,04 | 59,37 | 59,82 | -0,78% | 178.558,00 |
| 11.09.2025 | 59,94 | 61,27 | 59,94 | 60,29 | 0,58% | 150.749,00 |
| 10.09.2025 | 60,34 | 61,00 | 58,59 | 59,94 | -0,66% | 318.138,00 |
| 09.09.2025 | 62,32 | 65,25 | 60,09 | 60,34 | -2,54% | 571.992,00 |
| 08.09.2025 | 61,01 | 63,20 | 60,23 | 61,91 | 1,89% | 767.019,00 |
| 05.09.2025 | 60,31 | 61,93 | 60,09 | 60,76 | 0,95% | 196.285,00 |
| 04.09.2025 | 61,59 | 61,88 | 59,74 | 60,19 | -2,43% | 241.596,00 |
| 03.09.2025 | 60,98 | 63,51 | 60,19 | 61,69 | 0,47% | 325.457,00 |
| 02.09.2025 | 59,52 | 61,68 | 58,87 | 61,40 | 2,94% | 355.765,00 |
| 29.08.2025 | 59,85 | 60,68 | 59,14 | 59,65 | -0,03% | 214.790,00 |
| 28.08.2025 | 59,88 | 60,56 | 59,50 | 59,66 | -0,48% | 192.632,00 |
| 27.08.2025 | 59,66 | 60,49 | 59,66 | 59,95 | 0,28% | 164.896,00 |
| 26.08.2025 | 59,27 | 60,28 | 58,78 | 59,79 | 0,63% | 226.775,00 |
| 25.08.2025 | 60,38 | 60,48 | 59,19 | 59,41 | -1,56% | 161.513,00 |
| 22.08.2025 | 60,01 | 61,05 | 59,75 | 60,35 | 1,00% | 349.244,00 |
| 21.08.2025 | 58,49 | 60,27 | 57,99 | 59,75 | 1,75% | 209.477,00 |
| 20.08.2025 | 57,81 | 59,02 | 57,54 | 58,72 | 0,93% | 249.700,00 |
| 19.08.2025 | 58,67 | 59,05 | 57,74 | 58,18 | -1,12% | 253.521,00 |
| 18.08.2025 | 60,00 | 64,83 | 58,75 | 58,84 | -1,70% | 321.110,00 |
| 15.08.2025 | 60,80 | 60,91 | 59,32 | 59,86 | -1,42% | 301.161,00 |
| 14.08.2025 | 60,29 | 61,17 | 60,19 | 60,72 | -0,62% | 443.505,00 |
| 13.08.2025 | 59,87 | 61,63 | 59,40 | 61,10 | 3,51% | 611.164,00 |
| 12.08.2025 | 58,74 | 60,37 | 58,06 | 59,03 | 0,75% | 369.051,00 |
| 11.08.2025 | 57,56 | 58,66 | 56,98 | 58,59 | 0,97% | 346.049,00 |
| 08.08.2025 | 56,54 | 58,24 | 56,54 | 58,03 | 1,68% | 274.650,00 |
| 07.08.2025 | 57,61 | 59,00 | 56,44 | 57,07 | -3,27% | 346.520,00 |
| 06.08.2025 | 60,32 | 60,35 | 57,77 | 59,00 | -3,01% | 407.260,00 |
| 05.08.2025 | 59,67 | 60,95 | 59,11 | 60,83 | 1,74% | 385.479,00 |
| 04.08.2025 | 58,93 | 59,98 | 58,29 | 59,79 | 1,39% | 306.276,00 |
| 01.08.2025 | 59,00 | 60,01 | 58,01 | 58,97 | -1,39% | 373.398,00 |
| 31.07.2025 | 59,27 | 60,80 | 58,86 | 59,80 | 0,76% | 336.051,00 |
| 30.07.2025 | 60,46 | 61,59 | 59,11 | 59,35 | -0,90% | 377.185,00 |
| 29.07.2025 | 60,01 | 60,08 | 58,63 | 59,89 | 0,69% | 195.685,00 |
| 28.07.2025 | 60,51 | 60,95 | 59,40 | 59,48 | -1,86% | 297.232,00 |
| 25.07.2025 | 60,41 | 60,83 | 59,47 | 60,61 | 0,05% | 224.396,00 |
| 24.07.2025 | 60,71 | 61,73 | 59,52 | 60,58 | -0,59% | 418.317,00 |
| 23.07.2025 | 60,95 | 61,28 | 59,80 | 60,94 | 0,33% | 378.291,00 |
| 22.07.2025 | 59,13 | 60,83 | 58,56 | 60,74 | 2,29% | 297.069,00 |
| 21.07.2025 | 59,11 | 59,85 | 57,42 | 59,38 | 2,79% | 554.412,00 |
| 18.07.2025 | 58,64 | 62,00 | 57,43 | 57,77 | -0,03% | 672.319,00 |
| 17.07.2025 | 57,42 | 59,75 | 57,38 | 57,79 | 0,78% | 613.844,00 |
| 16.07.2025 | 56,62 | 57,62 | 55,99 | 57,34 | 1,90% | 422.639,00 |
| 15.07.2025 | 57,99 | 58,31 | 55,77 | 56,27 | -2,55% | 205.018,00 |
| 14.07.2025 | 56,59 | 58,61 | 56,59 | 57,74 | 1,46% | 235.086,00 |
| 11.07.2025 | 57,10 | 57,73 | 56,22 | 56,91 | -1,88% | 275.330,00 |
| 10.07.2025 | 55,78 | 58,03 | 54,73 | 58,00 | 3,83% | 345.505,00 |
| 09.07.2025 | 53,38 | 56,41 | 53,38 | 55,86 | 5,46% | 406.522,00 |
| 08.07.2025 | 53,57 | 54,56 | 52,81 | 52,97 | -0,77% | 162.698,00 |
| 07.07.2025 | 54,60 | 54,60 | 52,70 | 53,38 | -2,50% | 195.167,00 |
| 03.07.2025 | 53,97 | 55,26 | 53,17 | 54,75 | 2,97% | 218.300,00 |
| 02.07.2025 | 51,30 | 53,66 | 51,03 | 53,17 | 3,99% | 501.249,00 |
| 01.07.2025 | 53,26 | 53,65 | 51,01 | 51,13 | -3,31% | 282.202,00 |
| 30.06.2025 | 54,40 | 55,45 | 52,52 | 52,88 | -2,97% | 286.874,00 |
| 27.06.2025 | 54,32 | 55,52 | 53,38 | 54,50 | 0,68% | 1.057.349,00 |
| 26.06.2025 | 53,98 | 54,36 | 52,80 | 54,13 | 0,40% | 219.893,00 |
| 25.06.2025 | 54,70 | 54,75 | 52,10 | 53,92 | -1,97% | 302.895,00 |
| 24.06.2025 | 51,95 | 55,02 | 50,84 | 55,00 | 6,42% | 389.626,00 |
| 23.06.2025 | 51,61 | 51,81 | 49,73 | 51,68 | 0,14% | 288.184,00 |
| 20.06.2025 | 50,27 | 51,84 | 49,85 | 51,61 | 3,03% | 413.983,00 |
| 18.06.2025 | 49,83 | 51,15 | 48,87 | 50,09 | 0,08% | 321.187,00 |
| 17.06.2025 | 51,11 | 51,79 | 50,03 | 50,05 | -3,79% | 407.241,00 |
| 16.06.2025 | 53,85 | 53,85 | 51,37 | 52,02 | -3,15% | 413.730,00 |
| 13.06.2025 | 51,79 | 54,13 | 51,52 | 53,71 | 1,90% | 705.221,00 |
| 12.06.2025 | 50,59 | 53,30 | 49,80 | 52,71 | 3,64% | 396.177,00 |
| 11.06.2025 | 53,52 | 53,52 | 50,85 | 50,86 | -4,16% | 396.449,00 |
| 10.06.2025 | 51,40 | 54,28 | 51,36 | 53,07 | 3,21% | 358.210,00 |
| 09.06.2025 | 50,75 | 51,53 | 49,27 | 51,42 | 2,80% | 639.815,00 |
| 06.06.2025 | 48,96 | 50,15 | 48,50 | 50,02 | 4,25% | 223.217,00 |
| 05.06.2025 | 47,56 | 49,02 | 46,57 | 47,98 | 1,39% | 412.415,00 |
| 04.06.2025 | 47,36 | 48,57 | 47,17 | 47,32 | -0,17% | 284.914,00 |
| 03.06.2025 | 47,78 | 48,94 | 46,96 | 47,40 | -0,69% | 462.791,00 |
| 02.06.2025 | 47,07 | 48,42 | 46,03 | 47,73 | 2,25% | 439.015,00 |
| 30.05.2025 | 46,64 | 47,22 | 44,47 | 46,68 | -0,41% | 437.325,00 |
| 29.05.2025 | 45,25 | 47,36 | 44,96 | 46,87 | 3,88% | 336.984,00 |
| 28.05.2025 | 45,73 | 47,25 | 44,85 | 45,12 | -1,66% | 274.183,00 |
| 27.05.2025 | 48,04 | 48,83 | 45,58 | 45,88 | -3,15% | 345.235,00 |
| 23.05.2025 | 47,09 | 47,56 | 46,80 | 47,37 | -1,39% | 132.011,00 |
| 22.05.2025 | 48,62 | 49,93 | 47,91 | 48,04 | -1,74% | 215.200,00 |
| 21.05.2025 | 49,68 | 50,12 | 48,21 | 48,89 | -2,38% | 264.549,00 |
| 20.05.2025 | 49,59 | 50,35 | 48,18 | 50,08 | 0,80% | 308.998,00 |
| 19.05.2025 | 47,55 | 49,79 | 47,26 | 49,69 | 3,32% | 316.105,00 |
| 16.05.2025 | 46,95 | 48,20 | 46,51 | 48,09 | 1,93% | 442.392,00 |
| 15.05.2025 | 45,75 | 47,19 | 45,19 | 47,18 | 3,17% | 305.716,00 |
| 14.05.2025 | 46,67 | 47,45 | 44,80 | 45,73 | -1,34% | 218.658,00 |
| 13.05.2025 | 46,59 | 46,99 | 44,86 | 46,35 | -0,56% | 273.250,00 |
| 12.05.2025 | 46,18 | 47,88 | 45,29 | 46,61 | 5,36% | 459.715,00 |
| 09.05.2025 | 44,35 | 45,57 | 43,32 | 44,24 | -0,11% | 345.669,00 |
| 08.05.2025 | 43,33 | 47,21 | 43,01 | 44,29 | 1,70% | 514.661,00 |
| 07.05.2025 | 42,74 | 43,64 | 41,21 | 43,55 | 2,29% | 600.698,00 |