17,720$
19,17%
Echtzeit-Aktienkurs Dyne Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Dyne Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,29 | 18,21 | 16,20 | 17,72 | 19,17% | 5.278.422,00 |
| 06.03.2026 | 14,75 | 15,36 | 14,46 | 14,87 | -2,17% | 2.589.809,00 |
| 05.03.2026 | 15,01 | 15,23 | 14,63 | 15,20 | -0,20% | 1.993.787,00 |
| 04.03.2026 | 14,80 | 15,56 | 14,41 | 15,23 | 4,42% | 1.636.836,00 |
| 03.03.2026 | 15,49 | 15,81 | 14,58 | 14,59 | -9,69% | 1.878.582,00 |
| 02.03.2026 | 14,78 | 16,34 | 14,00 | 16,15 | 3,26% | 2.256.942,00 |
| 27.02.2026 | 15,72 | 16,01 | 15,10 | 15,64 | -3,52% | 1.438.432,00 |
| 26.02.2026 | 16,01 | 16,25 | 15,41 | 16,21 | 0,75% | 1.769.413,00 |
| 25.02.2026 | 15,50 | 16,16 | 15,23 | 16,09 | 3,54% | 2.332.140,00 |
| 24.02.2026 | 15,53 | 15,71 | 15,25 | 15,54 | 4,44% | 1.882.644,00 |
| 20.02.2026 | 15,04 | 15,17 | 14,56 | 14,88 | -2,39% | 1.749.952,00 |
| 19.02.2026 | 15,39 | 15,60 | 14,96 | 15,25 | -0,81% | 1.433.497,00 |
| 18.02.2026 | 15,11 | 15,47 | 14,98 | 15,37 | 0,65% | 1.436.317,00 |
| 17.02.2026 | 15,81 | 15,81 | 14,67 | 15,27 | -1,74% | 2.349.306,00 |
| 13.02.2026 | 16,03 | 16,53 | 15,51 | 15,54 | -2,81% | 899.056,00 |
| 12.02.2026 | 16,71 | 16,71 | 15,80 | 15,99 | -4,14% | 2.241.458,00 |
| 11.02.2026 | 17,11 | 17,21 | 16,27 | 16,68 | -2,63% | 950.133,00 |
| 10.02.2026 | 16,93 | 17,45 | 16,83 | 17,13 | 0,79% | 2.015.964,00 |
| 09.02.2026 | 16,64 | 17,07 | 16,10 | 17,00 | 1,16% | 1.860.243,00 |
| 06.02.2026 | 17,09 | 17,49 | 16,40 | 16,80 | 1,51% | 1.421.468,00 |
| 05.02.2026 | 18,13 | 18,51 | 16,52 | 16,55 | -9,22% | 2.165.539,00 |
| 04.02.2026 | 19,11 | 19,11 | 17,85 | 18,23 | -3,90% | 1.885.044,00 |
| 03.02.2026 | 18,78 | 19,39 | 18,56 | 18,97 | 1,07% | 1.507.169,00 |
| 02.02.2026 | 17,56 | 19,05 | 17,45 | 18,77 | 4,92% | 1.822.804,00 |
| 30.01.2026 | 17,67 | 18,00 | 17,11 | 17,89 | 0,06% | 2.446.503,00 |
| 29.01.2026 | 17,55 | 18,06 | 17,31 | 17,88 | 1,13% | 1.909.883,00 |
| 28.01.2026 | 17,91 | 18,23 | 17,28 | 17,68 | -2,00% | 1.858.828,00 |
| 27.01.2026 | 17,96 | 18,58 | 17,85 | 18,04 | 0,22% | 1.598.880,00 |
| 26.01.2026 | 17,73 | 18,20 | 17,42 | 18,00 | -0,61% | 2.527.597,00 |
| 22.01.2026 | 17,50 | 18,24 | 17,38 | 18,11 | 3,43% | 2.866.624,00 |
| 21.01.2026 | 16,51 | 17,57 | 16,45 | 17,51 | 5,58% | 1.397.483,00 |
| 20.01.2026 | 16,52 | 16,80 | 16,00 | 16,59 | -0,72% | 2.069.989,00 |
| 16.01.2026 | 16,66 | 17,24 | 16,40 | 16,71 | 1,74% | 1.963.953,00 |
| 15.01.2026 | 17,41 | 17,50 | 16,30 | 16,42 | -5,90% | 1.478.954,00 |
| 14.01.2026 | 17,04 | 17,48 | 16,86 | 17,45 | 2,41% | 3.621.449,00 |
| 13.01.2026 | 17,24 | 17,46 | 16,76 | 17,04 | -2,41% | 2.328.665,00 |
| 12.01.2026 | 17,88 | 17,88 | 16,96 | 17,46 | -1,74% | 1.877.081,00 |
| 09.01.2026 | 18,47 | 18,72 | 17,70 | 17,77 | -2,68% | 1.320.110,00 |
| 08.01.2026 | 18,94 | 19,00 | 17,98 | 18,26 | -5,83% | 1.691.607,00 |
| 07.01.2026 | 18,46 | 19,90 | 18,27 | 19,39 | 7,01% | 2.140.038,00 |
| 06.01.2026 | 18,04 | 18,39 | 17,67 | 18,12 | -0,63% | 2.541.203,00 |
| 05.01.2026 | 18,41 | 18,61 | 17,58 | 18,24 | -1,43% | 3.223.911,00 |
| 02.01.2026 | 19,59 | 19,79 | 18,00 | 18,50 | -5,42% | 2.652.856,00 |
| 31.12.2025 | 19,18 | 19,81 | 19,03 | 19,56 | 1,88% | 1.433.842,00 |
| 30.12.2025 | 19,43 | 19,82 | 18,92 | 19,20 | -1,99% | 1.984.581,00 |
| 29.12.2025 | 19,96 | 20,17 | 19,53 | 19,59 | -2,25% | 2.231.650,00 |
| 26.12.2025 | 20,35 | 20,35 | 19,68 | 20,04 | -1,52% | 964.713,00 |
| 24.12.2025 | 20,33 | 20,74 | 20,23 | 20,35 | -0,29% | 970.975,00 |
| 23.12.2025 | 20,69 | 21,00 | 20,26 | 20,41 | -1,78% | 907.157,00 |
| 22.12.2025 | 19,80 | 20,94 | 19,51 | 20,78 | 4,69% | 1.421.622,00 |
| 19.12.2025 | 18,76 | 20,11 | 18,73 | 19,85 | 7,07% | 4.110.217,00 |
| 18.12.2025 | 19,14 | 19,43 | 18,43 | 18,54 | -1,96% | 1.811.987,00 |
| 17.12.2025 | 19,54 | 19,86 | 18,78 | 18,91 | -3,27% | 2.168.758,00 |
| 16.12.2025 | 19,33 | 19,84 | 19,06 | 19,55 | -0,20% | 3.149.936,00 |
| 15.12.2025 | 19,31 | 19,87 | 19,15 | 19,59 | 1,66% | 2.790.840,00 |
| 12.12.2025 | 19,51 | 19,96 | 19,20 | 19,27 | -0,77% | 4.441.892,00 |
| 11.12.2025 | 20,05 | 20,80 | 19,20 | 19,42 | -1,32% | 3.122.368,00 |
| 10.12.2025 | 19,57 | 20,60 | 19,25 | 19,68 | 6,72% | 9.965.238,00 |
| 09.12.2025 | 21,41 | 21,68 | 18,21 | 18,44 | -16,90% | 6.346.163,00 |
| 08.12.2025 | 21,59 | 23,96 | 21,13 | 22,19 | 9,42% | 8.053.374,00 |
| 05.12.2025 | 20,68 | 21,00 | 20,14 | 20,28 | -1,79% | 2.572.716,00 |
| 04.12.2025 | 20,02 | 21,09 | 19,63 | 20,65 | 2,74% | 2.105.070,00 |
| 03.12.2025 | 20,27 | 20,56 | 19,65 | 20,10 | 0,55% | 2.369.851,00 |
| 02.12.2025 | 20,74 | 21,08 | 19,45 | 19,99 | -2,96% | 3.264.249,00 |
| 01.12.2025 | 21,30 | 21,58 | 20,55 | 20,60 | -5,94% | 1.593.762,00 |
| 28.11.2025 | 21,20 | 22,29 | 20,59 | 21,90 | 3,45% | 2.258.428,00 |
| 26.11.2025 | 21,00 | 21,62 | 20,81 | 21,17 | 1,78% | 3.078.387,00 |
| 25.11.2025 | 21,53 | 21,79 | 20,44 | 20,80 | -4,01% | 2.542.583,00 |
| 24.11.2025 | 21,30 | 22,27 | 21,10 | 21,67 | 7,81% | 2.155.319,00 |
| 20.11.2025 | 21,05 | 21,98 | 20,03 | 20,10 | -2,47% | 2.034.538,00 |
| 19.11.2025 | 20,67 | 21,65 | 20,48 | 20,61 | -1,62% | 1.991.201,00 |
| 18.11.2025 | 19,91 | 21,31 | 19,56 | 20,95 | 3,46% | 2.100.367,00 |
| 17.11.2025 | 18,61 | 22,00 | 18,42 | 20,25 | 7,43% | 3.638.937,00 |
| 13.11.2025 | 18,32 | 19,19 | 18,20 | 18,85 | 1,29% | 1.490.129,00 |
| 12.11.2025 | 19,41 | 20,07 | 18,60 | 18,61 | -5,44% | 1.784.485,00 |
| 11.11.2025 | 18,39 | 19,75 | 18,18 | 19,68 | 6,32% | 2.177.016,00 |
| 10.11.2025 | 18,78 | 19,00 | 18,12 | 18,51 | 0,90% | 2.037.973,00 |
| 07.11.2025 | 17,81 | 18,39 | 17,03 | 18,35 | 0,77% | 3.612.804,00 |
| 06.11.2025 | 21,06 | 21,18 | 17,24 | 18,21 | -12,89% | 5.269.500,00 |
| 05.11.2025 | 21,44 | 21,45 | 20,39 | 20,90 | -2,84% | 2.334.083,00 |
| 04.11.2025 | 23,86 | 23,91 | 21,25 | 21,51 | -10,75% | 3.080.442,00 |
| 03.11.2025 | 22,50 | 24,25 | 21,77 | 24,10 | 6,73% | 2.799.019,00 |
| 31.10.2025 | 23,21 | 23,35 | 22,23 | 22,58 | -4,04% | 2.998.892,00 |
| 30.10.2025 | 23,49 | 24,11 | 23,26 | 23,53 | -0,40% | 2.225.672,00 |
| 29.10.2025 | 24,28 | 24,52 | 23,04 | 23,63 | -2,74% | 3.368.677,00 |
| 28.10.2025 | 24,13 | 25,00 | 23,78 | 24,29 | 0,50% | 3.515.419,00 |
| 27.10.2025 | 23,40 | 24,95 | 23,00 | 24,17 | 41,18% | 12.605.438,00 |
| 24.10.2025 | 16,77 | 17,39 | 16,58 | 17,12 | 3,82% | 1.775.692,00 |
| 23.10.2025 | 16,37 | 16,78 | 16,00 | 16,49 | 0,86% | 2.906.088,00 |
| 22.10.2025 | 16,75 | 16,83 | 16,09 | 16,35 | -2,39% | 1.754.842,00 |
| 21.10.2025 | 17,12 | 17,12 | 16,46 | 16,75 | -1,93% | 1.408.025,00 |
| 20.10.2025 | 16,73 | 17,16 | 16,44 | 17,08 | 4,27% | 2.031.624,00 |
| 17.10.2025 | 16,22 | 16,59 | 16,18 | 16,38 | -0,24% | 1.718.310,00 |
| 16.10.2025 | 16,63 | 17,00 | 16,05 | 16,42 | -0,67% | 2.378.233,00 |
| 15.10.2025 | 15,58 | 16,55 | 15,55 | 16,53 | 6,85% | 3.233.407,00 |
| 14.10.2025 | 14,17 | 15,50 | 13,88 | 15,47 | 10,26% | 2.196.701,00 |
| 13.10.2025 | 14,09 | 14,24 | 13,73 | 14,03 | -0,14% | 1.475.162,00 |
| 10.10.2025 | 14,13 | 14,30 | 13,75 | 14,05 | -4,29% | 1.798.636,00 |
| 09.10.2025 | 14,64 | 15,22 | 14,60 | 14,68 | 0,82% | 2.219.038,00 |
| 08.10.2025 | 14,07 | 14,60 | 13,89 | 14,56 | 4,37% | 3.001.967,00 |