10,745$
-3,07%
Echtzeit-Aktienkurs Design Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Design Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 11,80 | 11,80 | 10,67 | 10,75 | -3,07% | 625.197,00 |
| 27.05.2026 | 11,50 | 11,88 | 11,06 | 11,09 | -2,76% | 842.546,00 |
| 26.05.2026 | 10,99 | 11,68 | 10,98 | 11,40 | 3,92% | 1.035.758,00 |
| 22.05.2026 | 11,07 | 11,43 | 10,80 | 10,97 | -0,41% | 1.040.814,00 |
| 21.05.2026 | 11,08 | 11,20 | 10,70 | 11,02 | -0,77% | 1.127.464,00 |
| 20.05.2026 | 10,60 | 11,56 | 10,31 | 11,10 | 5,82% | 2.502.113,00 |
| 19.05.2026 | 10,69 | 10,89 | 10,10 | 10,49 | -1,96% | 2.163.991,00 |
| 18.05.2026 | 15,76 | 16,95 | 10,00 | 10,70 | -25,49% | 7.574.297,00 |
| 15.05.2026 | 14,31 | 14,43 | 13,85 | 14,36 | -1,37% | 623.608,00 |
| 14.05.2026 | 15,62 | 15,62 | 14,40 | 14,56 | -6,79% | 276.281,00 |
| 13.05.2026 | 15,69 | 15,95 | 15,21 | 15,62 | -0,95% | 758.278,00 |
| 12.05.2026 | 15,67 | 16,20 | 15,36 | 15,77 | 0,96% | 495.582,00 |
| 11.05.2026 | 14,50 | 15,75 | 14,36 | 15,62 | 9,77% | 593.366,00 |
| 08.05.2026 | 14,02 | 14,60 | 13,97 | 14,23 | 0,85% | 401.542,00 |
| 07.05.2026 | 14,55 | 14,68 | 13,96 | 14,11 | -3,22% | 393.337,00 |
| 06.05.2026 | 13,18 | 14,58 | 12,95 | 14,58 | 8,72% | 777.348,00 |
| 05.05.2026 | 13,34 | 13,78 | 13,19 | 13,41 | 1,82% | 676.816,00 |
| 04.05.2026 | 13,45 | 14,19 | 13,13 | 13,17 | -0,94% | 404.064,00 |
| 01.05.2026 | 13,51 | 13,96 | 12,95 | 13,30 | -2,24% | 495.166,00 |
| 30.04.2026 | 15,76 | 15,76 | 13,57 | 13,60 | -13,92% | 956.306,00 |
| 29.04.2026 | 13,00 | 17,25 | 12,99 | 15,80 | 23,34% | 2.685.735,00 |
| 28.04.2026 | 12,79 | 13,24 | 12,78 | 12,81 | 0,00% | 219.119,00 |
| 27.04.2026 | 12,48 | 13,15 | 12,47 | 12,81 | 2,07% | 318.418,00 |
| 24.04.2026 | 12,96 | 12,96 | 11,94 | 12,55 | -1,80% | 412.978,00 |
| 23.04.2026 | 13,34 | 13,42 | 12,67 | 12,78 | -4,41% | 547.864,00 |
| 22.04.2026 | 13,31 | 13,51 | 13,14 | 13,37 | 0,64% | 491.546,00 |
| 21.04.2026 | 13,16 | 13,54 | 12,81 | 13,29 | 1,03% | 452.882,00 |
| 20.04.2026 | 13,02 | 13,42 | 12,57 | 13,15 | 0,23% | 151.858,00 |
| 17.04.2026 | 12,82 | 13,50 | 12,60 | 13,12 | 4,96% | 302.597,00 |
| 16.04.2026 | 12,76 | 12,76 | 12,20 | 12,50 | -1,96% | 498.278,00 |
| 15.04.2026 | 12,62 | 12,98 | 12,44 | 12,75 | 0,87% | 428.276,00 |
| 14.04.2026 | 12,30 | 12,74 | 12,30 | 12,64 | 2,35% | 311.396,00 |
| 13.04.2026 | 12,18 | 12,47 | 12,11 | 12,35 | 1,56% | 132.013,00 |
| 10.04.2026 | 12,50 | 12,57 | 11,92 | 12,16 | -2,64% | 193.552,00 |
| 09.04.2026 | 12,53 | 12,79 | 12,23 | 12,49 | -1,26% | 203.915,00 |
| 08.04.2026 | 12,71 | 12,84 | 12,30 | 12,65 | 3,52% | 309.566,00 |
| 07.04.2026 | 12,25 | 12,75 | 11,90 | 12,22 | -2,47% | 364.478,00 |
| 06.04.2026 | 11,30 | 12,62 | 11,27 | 12,53 | 11,58% | 719.102,00 |
| 02.04.2026 | 10,71 | 11,30 | 10,71 | 11,23 | 1,91% | 314.296,00 |
| 01.04.2026 | 10,85 | 11,18 | 10,80 | 11,02 | 3,57% | 331.738,00 |
| 31.03.2026 | 10,55 | 11,02 | 10,55 | 10,64 | 2,60% | 267.928,00 |
| 30.03.2026 | 10,52 | 10,70 | 10,30 | 10,37 | -1,61% | 181.030,00 |
| 27.03.2026 | 10,60 | 10,80 | 10,33 | 10,54 | -1,68% | 184.542,00 |
| 26.03.2026 | 10,52 | 10,93 | 10,52 | 10,72 | -0,09% | 146.234,00 |
| 25.03.2026 | 10,41 | 10,97 | 10,41 | 10,73 | 4,07% | 317.222,00 |
| 24.03.2026 | 10,00 | 10,39 | 9,90 | 10,31 | 1,68% | 174.284,00 |
| 23.03.2026 | 10,51 | 10,61 | 9,98 | 10,14 | -1,55% | 276.952,00 |
| 20.03.2026 | 10,26 | 10,49 | 10,17 | 10,30 | 0,44% | 364.760,00 |
| 19.03.2026 | 10,18 | 10,45 | 9,95 | 10,26 | -0,44% | 173.915,00 |
| 18.03.2026 | 10,96 | 10,99 | 10,25 | 10,30 | -6,70% | 354.248,00 |
| 17.03.2026 | 10,98 | 11,09 | 10,32 | 11,04 | 0,45% | 393.735,00 |
| 16.03.2026 | 10,58 | 11,23 | 10,24 | 10,99 | 8,60% | 1.164.827,00 |
| 13.03.2026 | 10,14 | 10,35 | 9,87 | 10,12 | 1,00% | 337.809,00 |
| 12.03.2026 | 10,00 | 10,16 | 9,76 | 10,02 | 0,10% | 237.980,00 |
| 11.03.2026 | 9,99 | 10,71 | 9,91 | 10,01 | -0,10% | 155.227,00 |
| 10.03.2026 | 10,54 | 10,83 | 9,69 | 10,02 | -3,38% | 225.423,00 |
| 09.03.2026 | 10,23 | 10,43 | 10,02 | 10,37 | 3,18% | 163.251,00 |
| 06.03.2026 | 9,86 | 10,15 | 9,85 | 10,05 | -0,50% | 165.484,00 |
| 05.03.2026 | 10,37 | 10,37 | 9,87 | 10,10 | -2,60% | 269.923,00 |
| 04.03.2026 | 10,16 | 10,64 | 10,03 | 10,37 | 3,70% | 188.122,00 |
| 03.03.2026 | 9,94 | 10,43 | 9,86 | 10,00 | -2,34% | 213.912,00 |
| 02.03.2026 | 10,19 | 10,46 | 9,88 | 10,24 | -2,01% | 150.019,00 |
| 27.02.2026 | 10,53 | 10,69 | 10,38 | 10,45 | -2,15% | 108.806,00 |
| 26.02.2026 | 11,00 | 11,00 | 10,41 | 10,68 | -2,73% | 130.731,00 |
| 25.02.2026 | 10,65 | 11,14 | 10,51 | 10,98 | 3,58% | 317.534,00 |
| 24.02.2026 | 10,38 | 10,71 | 10,31 | 10,60 | 2,32% | 180.479,00 |
| 23.02.2026 | 10,12 | 10,47 | 10,01 | 10,36 | 2,47% | 117.942,00 |
| 20.02.2026 | 10,17 | 10,44 | 9,88 | 10,11 | -1,65% | 172.544,00 |
| 19.02.2026 | 9,98 | 10,33 | 9,70 | 10,28 | 2,80% | 450.349,00 |
| 18.02.2026 | 10,14 | 10,40 | 10,00 | 10,00 | -1,19% | 146.975,00 |
| 17.02.2026 | 10,08 | 10,25 | 9,91 | 10,12 | 0,50% | 144.544,00 |
| 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 |