10,070$
0,30%
Echtzeit-Aktienkurs Design Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Design Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,10 | 10,21 | 9,91 | 10,07 | 0,30% | 178.912,00 |
| 12.02.2026 | 10,43 | 10,55 | 9,91 | 10,04 | -3,09% | 108.442,00 |
| 11.02.2026 | 10,22 | 10,45 | 9,93 | 10,36 | 1,27% | 226.873,00 |
| 10.02.2026 | 10,32 | 10,58 | 10,18 | 10,23 | -1,63% | 141.143,00 |
| 09.02.2026 | 10,25 | 10,59 | 10,02 | 10,40 | 1,22% | 121.196,00 |
| 06.02.2026 | 10,20 | 10,33 | 9,95 | 10,28 | 3,32% | 246.779,00 |
| 05.02.2026 | 9,66 | 10,24 | 9,54 | 9,95 | -0,55% | 272.441,00 |
| 04.02.2026 | 10,36 | 10,44 | 9,86 | 10,00 | -3,47% | 229.056,00 |
| 03.02.2026 | 10,41 | 10,75 | 10,24 | 10,36 | -0,48% | 148.785,00 |
| 02.02.2026 | 10,15 | 10,73 | 10,15 | 10,41 | 2,11% | 234.757,00 |
| 30.01.2026 | 10,69 | 10,69 | 9,82 | 10,20 | -3,55% | 392.559,00 |
| 29.01.2026 | 10,10 | 10,81 | 10,01 | 10,57 | 4,55% | 246.972,00 |
| 28.01.2026 | 10,59 | 10,70 | 10,11 | 10,11 | -4,53% | 147.934,00 |
| 27.01.2026 | 10,51 | 10,95 | 10,41 | 10,59 | 1,24% | 185.661,00 |
| 26.01.2026 | 10,03 | 10,57 | 9,66 | 10,46 | -1,51% | 1.199.284,00 |
| 22.01.2026 | 9,56 | 10,80 | 9,54 | 10,62 | 11,17% | 523.013,00 |
| 21.01.2026 | 9,45 | 9,78 | 9,36 | 9,55 | 1,20% | 165.128,00 |
| 20.01.2026 | 9,06 | 9,78 | 9,06 | 9,44 | 1,72% | 218.846,00 |
| 16.01.2026 | 9,39 | 9,75 | 9,04 | 9,28 | -0,85% | 234.089,00 |
| 15.01.2026 | 9,78 | 9,91 | 9,01 | 9,36 | -4,49% | 452.339,00 |
| 14.01.2026 | 9,57 | 10,01 | 9,57 | 9,80 | 2,40% | 124.941,00 |
| 13.01.2026 | 9,06 | 9,80 | 8,88 | 9,57 | 4,93% | 164.620,00 |
| 12.01.2026 | 9,31 | 9,49 | 8,84 | 9,12 | -2,88% | 344.274,00 |
| 09.01.2026 | 9,29 | 9,89 | 9,29 | 9,39 | 2,29% | 167.118,00 |
| 08.01.2026 | 9,84 | 9,92 | 8,87 | 9,18 | -6,99% | 245.753,00 |
| 07.01.2026 | 9,36 | 10,17 | 9,36 | 9,87 | 11,65% | 251.096,00 |
| 06.01.2026 | 8,62 | 8,98 | 8,59 | 8,84 | 1,55% | 197.111,00 |
| 05.01.2026 | 9,07 | 9,07 | 8,23 | 8,71 | -4,34% | 482.564,00 |
| 02.01.2026 | 9,46 | 9,71 | 8,94 | 9,10 | -2,99% | 220.081,00 |
| 31.12.2025 | 9,79 | 9,88 | 9,23 | 9,38 | -4,19% | 809.724,00 |
| 30.12.2025 | 9,76 | 10,01 | 9,62 | 9,79 | 0,00% | 394.045,00 |
| 29.12.2025 | 9,53 | 9,82 | 9,46 | 9,79 | 1,66% | 372.379,00 |
| 26.12.2025 | 9,67 | 9,77 | 9,46 | 9,63 | -1,13% | 111.454,00 |
| 24.12.2025 | 9,72 | 10,08 | 9,69 | 9,74 | 1,46% | 136.074,00 |
| 23.12.2025 | 9,80 | 10,07 | 9,44 | 9,60 | -3,61% | 939.765,00 |
| 22.12.2025 | 9,73 | 10,11 | 9,65 | 9,96 | 2,47% | 791.321,00 |
| 19.12.2025 | 9,03 | 9,83 | 8,43 | 9,72 | 7,58% | 886.524,00 |
| 18.12.2025 | 8,93 | 9,44 | 8,80 | 9,04 | 1,98% | 2.440.790,00 |
| 17.12.2025 | 9,65 | 9,68 | 8,69 | 8,86 | -7,71% | 747.121,00 |
| 16.12.2025 | 9,09 | 9,63 | 9,08 | 9,60 | 5,26% | 144.722,00 |
| 15.12.2025 | 9,53 | 9,56 | 9,08 | 9,12 | -3,29% | 89.190,00 |
| 12.12.2025 | 9,30 | 9,56 | 9,23 | 9,43 | 2,06% | 136.811,00 |
| 11.12.2025 | 9,46 | 9,67 | 9,16 | 9,24 | -1,91% | 173.018,00 |
| 10.12.2025 | 9,20 | 9,53 | 9,00 | 9,42 | 1,62% | 202.576,00 |
| 09.12.2025 | 9,81 | 10,07 | 9,12 | 9,27 | -6,08% | 221.335,00 |
| 08.12.2025 | 9,62 | 10,18 | 9,38 | 9,87 | 1,02% | 224.003,00 |
| 05.12.2025 | 9,89 | 10,31 | 9,69 | 9,77 | -0,51% | 296.527,00 |
| 04.12.2025 | 9,68 | 10,02 | 9,33 | 9,82 | 0,51% | 320.153,00 |
| 03.12.2025 | 9,55 | 10,00 | 9,05 | 9,77 | 9,28% | 956.638,00 |
| 02.12.2025 | 9,00 | 9,21 | 8,58 | 8,94 | -0,11% | 393.890,00 |
| 01.12.2025 | 9,26 | 9,35 | 8,75 | 8,95 | -4,69% | 142.442,00 |
| 28.11.2025 | 9,40 | 9,59 | 9,07 | 9,39 | 0,21% | 124.013,00 |
| 26.11.2025 | 9,50 | 9,85 | 9,34 | 9,37 | -0,43% | 416.446,00 |
| 25.11.2025 | 8,76 | 9,45 | 8,21 | 9,41 | 9,04% | 342.730,00 |
| 24.11.2025 | 8,42 | 8,89 | 8,38 | 8,63 | 9,66% | 217.513,00 |
| 20.11.2025 | 8,09 | 8,80 | 7,81 | 7,87 | 6,93% | 690.268,00 |
| 19.11.2025 | 7,50 | 7,77 | 7,25 | 7,36 | -3,03% | 223.320,00 |
| 18.11.2025 | 7,33 | 7,73 | 7,27 | 7,59 | 2,15% | 378.882,00 |
| 17.11.2025 | 7,47 | 7,73 | 7,24 | 7,43 | 5,24% | 162.327,00 |
| 13.11.2025 | 7,54 | 7,72 | 6,89 | 7,06 | -7,35% | 142.426,00 |
| 12.11.2025 | 7,76 | 7,93 | 7,45 | 7,62 | -1,80% | 1.841.066,00 |
| 11.11.2025 | 7,39 | 7,78 | 7,25 | 7,76 | 4,30% | 1.550.053,00 |
| 10.11.2025 | 7,82 | 7,87 | 6,68 | 7,44 | -1,98% | 232.916,00 |
| 07.11.2025 | 6,80 | 7,93 | 6,80 | 7,59 | 10,32% | 1.260.360,00 |
| 06.11.2025 | 6,44 | 6,91 | 6,23 | 6,88 | 5,20% | 138.380,00 |
| 05.11.2025 | 6,23 | 6,90 | 6,23 | 6,54 | 4,64% | 86.016,00 |
| 04.11.2025 | 6,37 | 6,64 | 6,16 | 6,25 | -4,58% | 120.878,00 |
| 03.11.2025 | 6,65 | 6,70 | 6,32 | 6,55 | -2,24% | 90.902,00 |
| 31.10.2025 | 6,48 | 6,74 | 6,43 | 6,70 | 2,92% | 65.065,00 |
| 30.10.2025 | 6,43 | 6,77 | 6,41 | 6,51 | 0,31% | 75.122,00 |
| 29.10.2025 | 6,64 | 6,64 | 6,25 | 6,49 | -2,84% | 122.361,00 |
| 28.10.2025 | 6,99 | 7,06 | 6,58 | 6,68 | -4,16% | 164.598,00 |
| 27.10.2025 | 5,73 | 7,01 | 5,73 | 6,97 | 21,64% | 329.892,00 |
| 24.10.2025 | 5,78 | 5,93 | 5,71 | 5,73 | 0,53% | 86.493,00 |
| 23.10.2025 | 5,51 | 5,78 | 5,40 | 5,70 | 3,07% | 96.832,00 |
| 22.10.2025 | 5,58 | 5,63 | 5,28 | 5,53 | -1,78% | 106.615,00 |
| 21.10.2025 | 5,81 | 5,82 | 5,49 | 5,63 | -3,43% | 107.413,00 |
| 20.10.2025 | 5,83 | 5,95 | 5,77 | 5,83 | 1,57% | 88.772,00 |
| 17.10.2025 | 6,18 | 6,30 | 5,67 | 5,74 | -6,97% | 130.545,00 |
| 16.10.2025 | 6,72 | 7,21 | 6,17 | 6,17 | -7,91% | 113.000,00 |
| 15.10.2025 | 6,68 | 7,09 | 6,56 | 6,70 | 0,98% | 940.770,00 |
| 14.10.2025 | 6,34 | 6,73 | 6,00 | 6,64 | 2,23% | 235.777,00 |
| 13.10.2025 | 6,75 | 6,79 | 6,30 | 6,49 | -3,64% | 202.643,00 |
| 10.10.2025 | 7,13 | 7,13 | 6,39 | 6,74 | -5,41% | 403.963,00 |
| 09.10.2025 | 6,97 | 7,22 | 6,96 | 7,12 | 2,59% | 229.322,00 |
| 08.10.2025 | 6,53 | 6,96 | 6,50 | 6,94 | 6,93% | 173.523,00 |
| 07.10.2025 | 6,43 | 6,70 | 6,18 | 6,49 | 2,20% | 152.676,00 |
| 06.10.2025 | 6,13 | 6,64 | 6,13 | 6,35 | 5,57% | 83.080,00 |
| 02.10.2025 | 6,76 | 6,83 | 5,92 | 6,02 | -11,41% | 235.569,00 |
| 01.10.2025 | 7,49 | 7,49 | 6,75 | 6,79 | -9,86% | 126.240,00 |
| 30.09.2025 | 6,82 | 7,59 | 6,81 | 7,53 | 9,97% | 245.164,00 |
| 29.09.2025 | 6,60 | 6,92 | 6,52 | 6,85 | 4,26% | 159.483,00 |
| 26.09.2025 | 6,08 | 6,63 | 6,08 | 6,57 | 7,53% | 138.309,00 |
| 25.09.2025 | 6,37 | 6,47 | 6,07 | 6,11 | -5,12% | 83.040,00 |
| 24.09.2025 | 6,17 | 6,47 | 5,98 | 6,44 | 6,98% | 90.294,00 |
| 23.09.2025 | 6,33 | 6,40 | 6,01 | 6,02 | -5,20% | 91.210,00 |
| 22.09.2025 | 6,02 | 6,61 | 5,98 | 6,35 | 4,79% | 113.005,00 |
| 19.09.2025 | 6,27 | 6,27 | 5,98 | 6,06 | -3,19% | 974.278,00 |
| 18.09.2025 | 5,96 | 6,27 | 5,93 | 6,26 | 4,86% | 121.118,00 |
| 17.09.2025 | 5,88 | 6,15 | 5,88 | 5,97 | 2,05% | 197.807,00 |