78,910$
-1,44%
Echtzeit-Aktienkurs Disc Medicine Inc
Bid:
Ask:
Aktienkurse zur Disc Medicine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 80,06 | 81,20 | 78,80 | 78,80 | -1,70% | 30.482,00 |
| 08.07.2026 | 79,40 | 80,22 | 77,00 | 80,16 | 0,50% | 538.750,00 |
| 07.07.2026 | 78,10 | 82,50 | 77,31 | 79,76 | 3,57% | 1.243.617,00 |
| 06.07.2026 | 76,73 | 77,36 | 73,93 | 77,01 | 0,98% | 988.777,00 |
| 02.07.2026 | 74,95 | 76,67 | 73,90 | 76,26 | 1,75% | 985.673,00 |
| 01.07.2026 | 72,91 | 75,41 | 72,50 | 74,95 | 2,47% | 1.334.380,00 |
| 30.06.2026 | 74,95 | 75,95 | 73,03 | 73,14 | -1,83% | 729.508,00 |
| 29.06.2026 | 75,00 | 75,73 | 71,41 | 74,50 | -0,37% | 1.454.621,00 |
| 26.06.2026 | 70,21 | 75,00 | 69,44 | 74,78 | 6,58% | 1.904.001,00 |
| 25.06.2026 | 70,39 | 71,78 | 69,48 | 70,16 | -0,30% | 936.809,00 |
| 24.06.2026 | 70,82 | 72,44 | 70,25 | 70,37 | -0,11% | 1.220.498,00 |
| 23.06.2026 | 70,27 | 72,49 | 70,20 | 70,45 | -0,49% | 537.249,00 |
| 22.06.2026 | 71,62 | 72,83 | 70,69 | 70,80 | 0,01% | 707.850,00 |
| 18.06.2026 | 71,62 | 71,85 | 69,29 | 70,79 | 0,83% | 1.562.334,00 |
| 17.06.2026 | 70,12 | 71,81 | 69,14 | 70,21 | 0,54% | 692.513,00 |
| 16.06.2026 | 70,13 | 70,92 | 68,10 | 69,83 | -0,37% | 339.443,00 |
| 15.06.2026 | 69,06 | 71,49 | 68,18 | 70,09 | 3,09% | 464.050,00 |
| 12.06.2026 | 68,12 | 70,18 | 67,64 | 67,99 | -0,13% | 184.471,00 |
| 11.06.2026 | 67,19 | 69,15 | 67,02 | 68,08 | 1,23% | 219.645,00 |
| 10.06.2026 | 67,81 | 70,75 | 67,22 | 67,25 | -1,42% | 271.617,00 |
| 09.06.2026 | 67,07 | 69,02 | 65,20 | 68,22 | 3,68% | 590.177,00 |
| 08.06.2026 | 67,52 | 67,59 | 64,67 | 65,80 | -1,79% | 711.530,00 |
| 05.06.2026 | 70,51 | 71,82 | 66,74 | 67,00 | -5,70% | 454.518,00 |
| 04.06.2026 | 70,52 | 72,84 | 70,52 | 71,05 | 1,00% | 469.176,00 |
| 03.06.2026 | 68,01 | 70,50 | 67,01 | 70,35 | 3,46% | 335.632,00 |
| 02.06.2026 | 71,10 | 71,10 | 67,73 | 68,00 | -5,52% | 415.536,00 |
| 01.06.2026 | 68,47 | 72,38 | 67,00 | 71,97 | 3,45% | 636.528,00 |
| 29.05.2026 | 71,34 | 71,85 | 68,79 | 69,57 | -1,74% | 360.887,00 |
| 28.05.2026 | 69,65 | 71,19 | 69,24 | 70,80 | 1,49% | 420.787,00 |
| 27.05.2026 | 68,52 | 70,00 | 68,52 | 69,76 | 2,39% | 333.387,00 |
| 26.05.2026 | 67,17 | 68,41 | 66,24 | 68,13 | 1,96% | 230.641,00 |
| 22.05.2026 | 67,18 | 69,31 | 66,65 | 66,82 | -0,46% | 342.496,00 |
| 21.05.2026 | 66,54 | 67,45 | 65,49 | 67,13 | 0,15% | 341.481,00 |
| 20.05.2026 | 64,89 | 67,74 | 64,01 | 67,03 | 4,62% | 453.958,00 |
| 19.05.2026 | 66,69 | 66,98 | 63,79 | 64,07 | -4,23% | 671.709,00 |
| 18.05.2026 | 69,73 | 69,73 | 65,78 | 66,90 | 0,06% | 582.175,00 |
| 15.05.2026 | 69,24 | 71,18 | 66,48 | 66,86 | -4,07% | 825.262,00 |
| 14.05.2026 | 70,89 | 72,35 | 68,51 | 69,70 | -0,49% | 560.845,00 |
| 13.05.2026 | 68,12 | 70,38 | 66,64 | 70,04 | 2,23% | 766.248,00 |
| 12.05.2026 | 68,87 | 71,39 | 67,87 | 68,51 | -1,04% | 691.811,00 |
| 11.05.2026 | 69,00 | 72,82 | 68,23 | 69,23 | 1,42% | 518.543,00 |
| 08.05.2026 | 67,65 | 70,30 | 67,37 | 68,26 | 1,08% | 656.315,00 |
| 07.05.2026 | 68,00 | 68,70 | 66,06 | 67,53 | -1,63% | 395.193,00 |
| 06.05.2026 | 68,56 | 69,10 | 67,48 | 68,65 | 1,57% | 378.750,00 |
| 05.05.2026 | 68,00 | 69,31 | 66,71 | 67,59 | -0,07% | 322.414,00 |
| 04.05.2026 | 66,82 | 69,45 | 66,79 | 67,64 | 1,09% | 437.605,00 |
| 01.05.2026 | 65,95 | 67,62 | 64,99 | 66,91 | 1,46% | 399.183,00 |
| 30.04.2026 | 67,64 | 68,84 | 65,26 | 65,95 | -0,03% | 424.058,00 |
| 29.04.2026 | 66,58 | 67,46 | 65,62 | 65,97 | -1,92% | 585.184,00 |
| 28.04.2026 | 68,91 | 69,98 | 67,01 | 67,26 | -2,31% | 357.709,00 |
| 27.04.2026 | 69,49 | 69,82 | 68,28 | 68,85 | 0,00% | 238.848,00 |
| 24.04.2026 | 68,32 | 69,93 | 67,11 | 68,85 | 0,78% | 317.360,00 |
| 23.04.2026 | 70,05 | 70,59 | 67,22 | 68,32 | -1,99% | 294.193,00 |
| 22.04.2026 | 69,49 | 71,29 | 68,32 | 69,71 | 0,91% | 386.356,00 |
| 21.04.2026 | 71,41 | 71,96 | 68,52 | 69,08 | -3,26% | 275.562,00 |
| 20.04.2026 | 71,50 | 72,40 | 70,57 | 71,41 | -0,50% | 345.021,00 |
| 17.04.2026 | 69,03 | 71,85 | 68,82 | 71,77 | 3,34% | 456.916,00 |
| 16.04.2026 | 70,10 | 70,11 | 68,75 | 69,45 | -1,07% | 260.078,00 |
| 15.04.2026 | 70,60 | 70,96 | 69,70 | 70,20 | -0,40% | 300.162,00 |
| 14.04.2026 | 68,70 | 70,76 | 68,13 | 70,48 | 2,95% | 352.776,00 |
| 13.04.2026 | 66,32 | 69,12 | 65,65 | 68,46 | 3,23% | 395.284,00 |
| 10.04.2026 | 67,74 | 67,87 | 65,46 | 66,32 | -1,38% | 194.262,00 |
| 09.04.2026 | 66,20 | 67,44 | 65,79 | 67,25 | 1,48% | 321.530,00 |
| 08.04.2026 | 68,16 | 68,86 | 65,84 | 66,27 | -0,87% | 334.533,00 |
| 07.04.2026 | 65,46 | 66,87 | 64,44 | 66,85 | 1,56% | 415.625,00 |
| 06.04.2026 | 64,10 | 66,43 | 64,01 | 65,82 | 0,98% | 425.595,00 |
| 02.04.2026 | 63,47 | 66,13 | 63,35 | 65,18 | 0,62% | 570.244,00 |
| 01.04.2026 | 63,76 | 67,50 | 63,20 | 64,78 | 1,31% | 948.840,00 |
| 31.03.2026 | 61,82 | 65,00 | 61,79 | 63,94 | 5,20% | 477.493,00 |
| 30.03.2026 | 59,37 | 62,11 | 58,35 | 60,78 | 1,15% | 562.445,00 |
| 27.03.2026 | 62,20 | 62,34 | 60,00 | 60,09 | -3,10% | 318.201,00 |
| 26.03.2026 | 61,50 | 63,27 | 61,22 | 62,01 | -0,86% | 340.252,00 |
| 25.03.2026 | 60,85 | 63,18 | 59,97 | 62,55 | 4,93% | 466.826,00 |
| 24.03.2026 | 59,00 | 60,33 | 58,15 | 59,61 | 0,85% | 565.520,00 |
| 23.03.2026 | 59,96 | 61,25 | 58,81 | 59,11 | 1,62% | 344.149,00 |
| 20.03.2026 | 58,92 | 60,60 | 58,09 | 58,17 | -1,69% | 2.170.027,00 |
| 19.03.2026 | 59,19 | 60,39 | 57,72 | 59,17 | 0,06% | 452.879,00 |
| 18.03.2026 | 59,89 | 59,91 | 58,08 | 59,14 | -1,41% | 456.703,00 |
| 17.03.2026 | 60,40 | 61,66 | 59,11 | 59,98 | -1,49% | 551.708,00 |
| 16.03.2026 | 61,97 | 62,45 | 60,21 | 60,89 | 1,42% | 291.393,00 |
| 13.03.2026 | 60,54 | 62,54 | 59,00 | 60,04 | 0,47% | 384.382,00 |
| 12.03.2026 | 62,95 | 63,42 | 59,64 | 59,76 | -6,41% | 506.435,00 |
| 11.03.2026 | 65,14 | 65,99 | 63,71 | 63,85 | -3,52% | 381.953,00 |
| 10.03.2026 | 63,75 | 66,28 | 63,25 | 66,18 | 3,04% | 463.722,00 |
| 09.03.2026 | 62,30 | 67,15 | 61,58 | 64,23 | 4,99% | 953.354,00 |
| 06.03.2026 | 59,17 | 62,96 | 58,89 | 61,18 | 1,39% | 759.322,00 |
| 05.03.2026 | 61,00 | 61,80 | 59,76 | 60,34 | -1,24% | 833.340,00 |
| 04.03.2026 | 65,03 | 65,03 | 60,92 | 61,10 | -5,07% | 642.813,00 |
| 03.03.2026 | 65,92 | 66,49 | 63,97 | 64,36 | -3,28% | 585.183,00 |
| 02.03.2026 | 64,85 | 67,16 | 63,86 | 66,54 | -0,12% | 379.941,00 |
| 27.02.2026 | 67,49 | 67,86 | 64,93 | 66,62 | -1,90% | 345.057,00 |
| 26.02.2026 | 67,50 | 68,19 | 65,21 | 67,91 | 1,52% | 907.172,00 |
| 25.02.2026 | 66,58 | 69,36 | 64,95 | 66,89 | 1,04% | 742.635,00 |
| 24.02.2026 | 64,70 | 67,26 | 63,23 | 66,20 | 3,44% | 654.817,00 |
| 23.02.2026 | 61,98 | 64,16 | 61,55 | 64,00 | 4,30% | 1.162.804,00 |
| 20.02.2026 | 62,80 | 63,07 | 60,46 | 61,36 | -3,14% | 920.142,00 |
| 19.02.2026 | 63,58 | 64,83 | 61,92 | 63,35 | -1,75% | 788.480,00 |
| 18.02.2026 | 63,76 | 66,83 | 63,76 | 64,48 | -1,66% | 1.201.978,00 |
| 17.02.2026 | 55,67 | 67,27 | 55,51 | 65,57 | 17,19% | 3.584.374,00 |
| 13.02.2026 | 71,63 | 73,97 | 40,00 | 55,95 | -21,91% | 4.999.779,00 |