55,770$
-22,19%
Echtzeit-Aktienkurs Disc Medicine Inc
Bid:
Ask:
Aktienkurse zur Disc Medicine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 71,63 | 73,97 | 40,00 | 55,95 | -21,91% | 4.999.779,00 |
| 12.02.2026 | 72,42 | 73,68 | 70,60 | 71,65 | -0,47% | 400.544,00 |
| 11.02.2026 | 75,16 | 75,63 | 70,65 | 71,99 | -3,69% | 368.037,00 |
| 10.02.2026 | 73,11 | 76,14 | 73,00 | 74,75 | 1,65% | 344.869,00 |
| 09.02.2026 | 79,80 | 79,80 | 72,61 | 73,54 | -7,75% | 532.194,00 |
| 06.02.2026 | 79,64 | 81,28 | 78,75 | 79,72 | 1,77% | 463.141,00 |
| 05.02.2026 | 81,07 | 83,93 | 77,89 | 78,33 | -4,07% | 607.306,00 |
| 04.02.2026 | 80,35 | 82,39 | 76,00 | 81,65 | 2,43% | 665.995,00 |
| 03.02.2026 | 80,86 | 81,19 | 77,65 | 79,71 | -1,17% | 242.037,00 |
| 02.02.2026 | 76,63 | 80,97 | 76,29 | 80,65 | 4,31% | 252.314,00 |
| 30.01.2026 | 78,16 | 79,40 | 75,60 | 77,32 | -1,57% | 480.156,00 |
| 29.01.2026 | 79,36 | 80,04 | 77,78 | 78,55 | -1,82% | 323.268,00 |
| 28.01.2026 | 82,18 | 82,18 | 79,09 | 80,01 | -2,59% | 413.096,00 |
| 27.01.2026 | 77,38 | 82,26 | 77,36 | 82,14 | 5,93% | 327.368,00 |
| 26.01.2026 | 75,31 | 78,68 | 74,42 | 77,54 | 1,59% | 572.845,00 |
| 23.01.2026 | 77,53 | 79,48 | 75,43 | 76,33 | -2,39% | 592.251,00 |
| 22.01.2026 | 74,21 | 78,34 | 73,77 | 78,20 | 4,42% | 731.385,00 |
| 21.01.2026 | 73,79 | 75,25 | 73,78 | 74,89 | 1,20% | 440.486,00 |
| 20.01.2026 | 69,74 | 74,08 | 69,17 | 74,00 | 4,33% | 469.892,00 |
| 16.01.2026 | 71,12 | 73,07 | 70,31 | 70,93 | -0,15% | 454.807,00 |
| 15.01.2026 | 72,47 | 77,07 | 70,45 | 71,04 | -7,84% | 1.625.951,00 |
| 14.01.2026 | 75,48 | 78,12 | 74,69 | 77,08 | 2,17% | 733.446,00 |
| 13.01.2026 | 79,25 | 79,25 | 75,15 | 75,44 | -4,53% | 597.024,00 |
| 12.01.2026 | 79,69 | 79,69 | 77,01 | 79,02 | 1,13% | 476.112,00 |
| 09.01.2026 | 79,34 | 80,53 | 77,83 | 78,14 | -1,45% | 247.697,00 |
| 08.01.2026 | 79,86 | 81,90 | 78,00 | 79,29 | -2,04% | 263.340,00 |
| 07.01.2026 | 77,89 | 81,18 | 77,11 | 80,94 | 4,63% | 436.307,00 |
| 06.01.2026 | 77,58 | 78,39 | 76,19 | 77,36 | -1,62% | 604.714,00 |
| 05.01.2026 | 78,22 | 79,02 | 76,80 | 78,63 | -0,58% | 414.067,00 |
| 02.01.2026 | 78,57 | 80,00 | 76,91 | 79,09 | -0,40% | 329.334,00 |
| 31.12.2025 | 77,08 | 80,32 | 76,80 | 79,41 | 3,28% | 406.294,00 |
| 30.12.2025 | 77,84 | 78,81 | 76,24 | 76,89 | -1,79% | 603.983,00 |
| 29.12.2025 | 80,79 | 80,79 | 77,87 | 78,29 | -2,54% | 386.834,00 |
| 26.12.2025 | 79,85 | 80,64 | 79,76 | 80,33 | -0,12% | 218.065,00 |
| 24.12.2025 | 80,00 | 80,73 | 79,31 | 80,43 | 0,76% | 168.390,00 |
| 23.12.2025 | 79,26 | 81,24 | 79,22 | 79,82 | 0,35% | 329.956,00 |
| 22.12.2025 | 80,51 | 81,49 | 77,25 | 79,54 | -0,62% | 794.937,00 |
| 19.12.2025 | 91,90 | 92,00 | 71,41 | 80,04 | -11,50% | 4.224.651,00 |
| 18.12.2025 | 88,00 | 90,92 | 88,00 | 90,44 | 3,37% | 439.698,00 |
| 17.12.2025 | 91,20 | 91,60 | 86,75 | 87,49 | -4,35% | 570.242,00 |
| 16.12.2025 | 90,90 | 91,78 | 90,17 | 91,47 | -0,58% | 639.420,00 |
| 15.12.2025 | 92,16 | 92,60 | 90,01 | 92,00 | 0,16% | 792.687,00 |
| 12.12.2025 | 92,95 | 94,51 | 91,52 | 91,85 | -1,87% | 523.886,00 |
| 11.12.2025 | 93,36 | 94,45 | 90,40 | 93,60 | 0,81% | 624.131,00 |
| 10.12.2025 | 91,34 | 93,18 | 90,41 | 92,85 | 1,23% | 304.002,00 |
| 09.12.2025 | 92,10 | 92,89 | 89,86 | 91,72 | -0,56% | 424.174,00 |
| 08.12.2025 | 95,40 | 99,50 | 91,88 | 92,24 | -1,09% | 632.934,00 |
| 05.12.2025 | 93,60 | 95,67 | 92,06 | 93,26 | -0,57% | 234.680,00 |
| 04.12.2025 | 91,22 | 94,58 | 91,22 | 93,79 | 1,53% | 280.441,00 |
| 03.12.2025 | 90,74 | 92,62 | 87,18 | 92,38 | 2,96% | 389.501,00 |
| 02.12.2025 | 91,95 | 93,33 | 89,44 | 89,72 | -2,15% | 500.372,00 |
| 01.12.2025 | 93,05 | 96,18 | 91,32 | 91,69 | -1,79% | 603.734,00 |
| 28.11.2025 | 94,52 | 94,52 | 92,84 | 93,36 | -0,42% | 248.702,00 |
| 26.11.2025 | 92,24 | 94,13 | 91,73 | 93,75 | 1,32% | 609.089,00 |
| 25.11.2025 | 94,01 | 95,14 | 91,62 | 92,53 | -1,68% | 535.277,00 |
| 24.11.2025 | 93,70 | 97,12 | 93,69 | 94,11 | 1,63% | 1.705.128,00 |
| 21.11.2025 | 90,35 | 94,89 | 87,94 | 92,60 | 2,49% | 853.658,00 |
| 20.11.2025 | 92,10 | 94,40 | 89,80 | 90,35 | -0,43% | 556.358,00 |
| 19.11.2025 | 90,38 | 92,68 | 89,90 | 90,74 | 1,11% | 676.851,00 |
| 18.11.2025 | 88,71 | 90,70 | 87,56 | 89,74 | 0,10% | 237.975,00 |
| 17.11.2025 | 90,29 | 92,66 | 88,23 | 89,65 | -0,33% | 733.757,00 |
| 14.11.2025 | 87,00 | 90,85 | 86,93 | 89,95 | 3,34% | 554.269,00 |
| 13.11.2025 | 85,37 | 87,85 | 83,00 | 87,04 | 1,08% | 436.715,00 |
| 12.11.2025 | 85,32 | 87,61 | 85,32 | 86,11 | 0,05% | 221.685,00 |
| 11.11.2025 | 83,20 | 86,31 | 81,78 | 86,07 | 2,98% | 676.971,00 |
| 10.11.2025 | 85,05 | 86,12 | 82,24 | 83,58 | -0,32% | 334.520,00 |
| 07.11.2025 | 87,00 | 87,00 | 83,12 | 83,85 | -3,62% | 272.440,00 |
| 06.11.2025 | 87,85 | 90,39 | 86,20 | 87,00 | -1,48% | 642.604,00 |
| 05.11.2025 | 85,78 | 88,54 | 85,14 | 88,31 | 2,61% | 316.405,00 |
| 04.11.2025 | 83,01 | 87,13 | 83,01 | 86,06 | 1,62% | 380.298,00 |
| 03.11.2025 | 86,94 | 87,50 | 83,40 | 84,69 | -1,77% | 524.532,00 |
| 31.10.2025 | 85,88 | 87,00 | 84,52 | 86,22 | 0,55% | 252.817,00 |
| 30.10.2025 | 85,87 | 86,94 | 84,78 | 85,75 | 0,88% | 283.803,00 |
| 29.10.2025 | 87,51 | 87,51 | 83,95 | 85,00 | -2,98% | 340.759,00 |
| 28.10.2025 | 89,79 | 89,79 | 87,00 | 87,61 | -2,28% | 235.208,00 |
| 27.10.2025 | 86,42 | 89,76 | 86,42 | 89,65 | 4,69% | 464.042,00 |
| 24.10.2025 | 85,39 | 85,75 | 84,08 | 85,63 | 2,32% | 322.511,00 |
| 23.10.2025 | 87,17 | 87,45 | 83,52 | 83,69 | -4,05% | 304.004,00 |
| 22.10.2025 | 86,42 | 89,00 | 85,64 | 87,22 | 1,22% | 983.446,00 |
| 21.10.2025 | 85,64 | 88,10 | 85,02 | 86,17 | -1,15% | 1.743.251,00 |
| 20.10.2025 | 90,19 | 90,91 | 85,71 | 87,17 | -3,08% | 1.337.393,00 |
| 17.10.2025 | 85,50 | 95,95 | 83,88 | 89,94 | 20,95% | 2.255.612,00 |
| 16.10.2025 | 77,95 | 77,95 | 73,88 | 74,36 | -3,40% | 274.344,00 |
| 15.10.2025 | 73,30 | 78,17 | 72,31 | 76,98 | 5,45% | 423.050,00 |
| 14.10.2025 | 71,49 | 73,53 | 70,97 | 73,00 | 1,45% | 344.700,00 |
| 13.10.2025 | 70,21 | 72,31 | 69,51 | 71,96 | 2,95% | 428.231,00 |
| 10.10.2025 | 70,51 | 70,89 | 68,82 | 69,90 | -1,20% | 310.503,00 |
| 09.10.2025 | 70,28 | 71,13 | 69,79 | 70,75 | 0,67% | 509.349,00 |
| 08.10.2025 | 68,08 | 72,68 | 67,22 | 70,28 | 3,52% | 668.396,00 |
| 07.10.2025 | 68,98 | 69,51 | 67,31 | 67,89 | -2,01% | 318.010,00 |
| 06.10.2025 | 68,23 | 69,87 | 67,44 | 69,28 | 2,03% | 360.329,00 |
| 03.10.2025 | 66,39 | 67,92 | 65,42 | 67,90 | 3,10% | 57.103,00 |
| 02.10.2025 | 67,28 | 67,28 | 65,26 | 65,86 | -1,76% | 367.291,00 |
| 01.10.2025 | 66,08 | 68,79 | 65,88 | 67,04 | 1,45% | 475.637,00 |
| 30.09.2025 | 65,07 | 66,58 | 64,89 | 66,08 | 1,57% | 375.991,00 |
| 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 |