53,170$
3,99%
Echtzeit-Aktienkurs Disc Medicine Inc
Bid:
Ask:
Aktienkurse zur Disc Medicine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 51,30 | 53,66 | 51,03 | 53,17 | 3,99% | 503.663,00 |
| 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 |
| 06.05.2025 | 48,07 | 48,70 | 40,36 | 42,58 | -12,40% | 799.633,00 |
| 05.05.2025 | 47,00 | 50,40 | 47,00 | 48,60 | -1,84% | 266.403,00 |
| 02.05.2025 | 50,66 | 50,66 | 49,20 | 49,51 | -0,34% | 202.082,00 |
| 01.05.2025 | 49,12 | 50,04 | 47,31 | 49,68 | 0,63% | 372.255,00 |
| 30.04.2025 | 46,98 | 49,77 | 45,86 | 49,37 | 4,71% | 437.925,00 |
| 29.04.2025 | 46,02 | 47,38 | 45,06 | 47,15 | 2,14% | 278.688,00 |
| 28.04.2025 | 45,82 | 47,16 | 45,44 | 46,16 | 1,63% | 302.411,00 |
| 25.04.2025 | 45,70 | 46,28 | 44,99 | 45,42 | -1,62% | 273.679,00 |
| 24.04.2025 | 45,13 | 46,43 | 45,13 | 46,17 | 2,26% | 211.777,00 |
| 23.04.2025 | 45,54 | 47,58 | 45,09 | 45,15 | 2,59% | 414.116,00 |
| 22.04.2025 | 43,50 | 45,39 | 42,93 | 44,01 | 4,64% | 455.733,00 |
| 21.04.2025 | 41,67 | 43,76 | 41,50 | 42,06 | -0,25% | 305.400,00 |
| 17.04.2025 | 40,84 | 42,46 | 40,69 | 42,17 | 2,84% | 347.426,00 |
| 16.04.2025 | 41,06 | 41,13 | 39,20 | 41,00 | -0,75% | 546.639,00 |
| 15.04.2025 | 40,03 | 41,41 | 39,54 | 41,31 | 2,58% | 424.423,00 |
| 14.04.2025 | 39,63 | 41,21 | 38,80 | 40,27 | 3,98% | 390.767,00 |
| 11.04.2025 | 35,23 | 39,26 | 35,04 | 38,73 | 9,93% | 549.559,00 |
| 10.04.2025 | 39,10 | 40,40 | 33,67 | 35,23 | -8,97% | 525.708,00 |
| 09.04.2025 | 33,46 | 44,12 | 30,82 | 38,70 | 12,96% | 1.450.888,00 |
| 08.04.2025 | 40,61 | 40,95 | 34,08 | 34,26 | -12,60% | 1.187.951,00 |
| 07.04.2025 | 39,79 | 40,76 | 36,98 | 39,20 | -4,90% | 1.187.502,00 |
| 04.04.2025 | 44,40 | 44,99 | 40,53 | 41,22 | -10,06% | 773.882,00 |
| 03.04.2025 | 46,96 | 48,81 | 45,00 | 45,83 | -5,56% | 369.181,00 |
| 02.04.2025 | 46,54 | 50,14 | 46,54 | 48,53 | 2,93% | 543.147,00 |
| 01.04.2025 | 49,50 | 49,61 | 47,02 | 47,15 | -5,00% | 610.637,00 |
| 31.03.2025 | 51,60 | 51,78 | 48,05 | 49,63 | -5,21% | 754.738,00 |
| 28.03.2025 | 52,49 | 52,77 | 51,86 | 52,36 | -0,21% | 427.241,00 |
| 27.03.2025 | 52,88 | 53,61 | 52,30 | 52,47 | -0,04% | 192.427,00 |
| 26.03.2025 | 52,68 | 52,77 | 51,63 | 52,49 | -0,57% | 201.775,00 |
| 25.03.2025 | 53,51 | 53,60 | 51,57 | 52,79 | -1,69% | 182.245,00 |
| 24.03.2025 | 52,34 | 54,59 | 51,62 | 53,70 | 2,79% | 331.288,00 |
| 21.03.2025 | 52,87 | 54,01 | 52,06 | 52,24 | -1,86% | 1.082.708,00 |
| 20.03.2025 | 53,42 | 54,01 | 52,65 | 53,23 | -0,95% | 215.065,00 |
| 19.03.2025 | 52,83 | 54,14 | 52,07 | 53,74 | 1,72% | 366.596,00 |
| 18.03.2025 | 51,47 | 53,02 | 50,81 | 52,83 | 3,04% | 325.271,00 |
| 17.03.2025 | 51,42 | 51,99 | 50,58 | 51,27 | 0,49% | 352.446,00 |
| 14.03.2025 | 52,77 | 53,64 | 50,74 | 51,02 | -2,65% | 283.282,00 |
| 13.03.2025 | 53,96 | 54,84 | 52,36 | 52,41 | -2,82% | 263.058,00 |
| 12.03.2025 | 53,56 | 56,29 | 52,97 | 53,93 | 0,07% | 539.617,00 |
| 11.03.2025 | 53,37 | 54,95 | 52,35 | 53,89 | 0,97% | 483.591,00 |
| 10.03.2025 | 55,30 | 56,00 | 52,70 | 53,37 | -4,13% | 662.553,00 |
| 07.03.2025 | 55,67 | 57,04 | 54,76 | 55,67 | 0,32% | 281.130,00 |
| 06.03.2025 | 56,23 | 57,09 | 55,46 | 55,49 | -2,51% | 207.811,00 |
| 05.03.2025 | 55,46 | 57,19 | 54,70 | 56,92 | 2,86% | 242.102,00 |
| 04.03.2025 | 53,73 | 56,30 | 53,51 | 55,34 | 1,86% | 279.252,00 |
| 03.03.2025 | 56,18 | 56,70 | 53,94 | 54,33 | -3,29% | 187.310,00 |
| 28.02.2025 | 54,41 | 56,22 | 53,70 | 56,18 | 3,08% | 229.085,00 |
| 27.02.2025 | 56,30 | 56,81 | 54,07 | 54,50 | 0,07% | 302.055,00 |
| 26.02.2025 | 53,53 | 55,49 | 53,07 | 54,46 | 1,74% | 226.551,00 |
| 25.02.2025 | 54,64 | 54,88 | 53,07 | 53,53 | -2,03% | 567.750,00 |
| 24.02.2025 | 54,66 | 55,02 | 53,19 | 54,64 | 0,20% | 437.176,00 |
| 21.02.2025 | 55,09 | 55,80 | 54,04 | 54,53 | 0,33% | 426.986,00 |
| 20.02.2025 | 54,42 | 55,68 | 53,80 | 54,35 | -0,20% | 369.811,00 |
| 19.02.2025 | 54,53 | 55,18 | 53,66 | 54,46 | -0,31% | 311.410,00 |
| 18.02.2025 | 53,98 | 55,89 | 52,21 | 54,63 | 0,98% | 310.440,00 |
| 14.02.2025 | 54,08 | 55,41 | 53,85 | 54,10 | 0,00% | 190.095,00 |
| 13.02.2025 | 53,78 | 54,70 | 53,72 | 54,10 | 0,86% | 156.314,00 |
| 12.02.2025 | 53,19 | 54,11 | 53,08 | 53,64 | -0,80% | 208.850,00 |
| 11.02.2025 | 54,48 | 54,48 | 52,78 | 54,07 | -1,17% | 257.984,00 |
| 10.02.2025 | 55,12 | 55,72 | 54,34 | 54,71 | -0,20% | 296.906,00 |
| 07.02.2025 | 56,29 | 57,00 | 54,61 | 54,82 | -2,61% | 356.954,00 |