19,320$
4,04%
Echtzeit-Aktienkurs Dyne Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Dyne Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,65 | 19,61 | 18,65 | 19,32 | 4,04% | 1.497.625,00 |
| 28.05.2026 | 18,15 | 18,69 | 17,93 | 18,57 | 2,26% | 1.270.298,00 |
| 27.05.2026 | 18,15 | 18,96 | 17,89 | 18,16 | 0,11% | 1.050.446,00 |
| 26.05.2026 | 18,22 | 18,57 | 17,54 | 18,14 | 4,43% | 1.648.662,00 |
| 22.05.2026 | 17,21 | 17,97 | 17,15 | 17,37 | 0,06% | 1.448.069,00 |
| 21.05.2026 | 17,30 | 17,74 | 16,99 | 17,36 | -1,14% | 1.773.006,00 |
| 20.05.2026 | 16,18 | 17,64 | 16,06 | 17,56 | 10,30% | 1.929.638,00 |
| 19.05.2026 | 16,48 | 16,63 | 15,87 | 15,92 | -3,78% | 1.688.766,00 |
| 18.05.2026 | 17,28 | 17,46 | 16,40 | 16,55 | -4,31% | 1.584.899,00 |
| 15.05.2026 | 17,85 | 17,92 | 17,19 | 17,29 | -5,42% | 1.197.182,00 |
| 14.05.2026 | 18,47 | 18,84 | 18,11 | 18,28 | -0,92% | 913.112,00 |
| 13.05.2026 | 18,44 | 18,69 | 18,19 | 18,45 | 0,44% | 979.944,00 |
| 12.05.2026 | 18,44 | 18,52 | 17,73 | 18,37 | -0,49% | 846.577,00 |
| 11.05.2026 | 17,56 | 18,66 | 17,52 | 18,46 | 4,83% | 1.181.743,00 |
| 08.05.2026 | 17,48 | 17,88 | 17,32 | 17,61 | 0,43% | 1.441.295,00 |
| 07.05.2026 | 18,95 | 18,95 | 17,35 | 17,54 | -6,98% | 1.690.487,00 |
| 06.05.2026 | 17,75 | 18,99 | 17,56 | 18,85 | 7,84% | 1.720.039,00 |
| 05.05.2026 | 17,90 | 18,13 | 16,97 | 17,48 | -1,30% | 1.048.005,00 |
| 04.05.2026 | 17,31 | 18,02 | 17,23 | 17,71 | 1,84% | 1.512.809,00 |
| 01.05.2026 | 17,46 | 17,88 | 17,21 | 17,39 | -0,86% | 1.170.667,00 |
| 30.04.2026 | 17,47 | 17,91 | 17,29 | 17,54 | 0,75% | 1.035.219,00 |
| 29.04.2026 | 18,00 | 18,01 | 17,35 | 17,41 | -4,13% | 1.547.550,00 |
| 28.04.2026 | 18,00 | 19,00 | 17,99 | 18,16 | 0,67% | 2.127.329,00 |
| 27.04.2026 | 18,34 | 18,45 | 17,99 | 18,04 | -1,20% | 1.718.516,00 |
| 24.04.2026 | 19,48 | 19,48 | 18,12 | 18,26 | -3,39% | 1.164.375,00 |
| 23.04.2026 | 19,41 | 19,47 | 18,27 | 18,90 | -4,01% | 1.790.191,00 |
| 22.04.2026 | 19,25 | 20,03 | 19,04 | 19,69 | 2,50% | 2.148.727,00 |
| 21.04.2026 | 19,93 | 20,09 | 19,04 | 19,21 | -4,07% | 2.358.593,00 |
| 20.04.2026 | 20,13 | 20,36 | 19,79 | 20,03 | -1,91% | 1.740.828,00 |
| 17.04.2026 | 20,63 | 20,89 | 19,92 | 20,42 | 2,54% | 2.674.017,00 |
| 16.04.2026 | 20,00 | 20,39 | 19,47 | 19,91 | -0,45% | 1.920.392,00 |
| 15.04.2026 | 19,98 | 21,43 | 19,40 | 20,00 | 0,96% | 2.628.990,00 |
| 14.04.2026 | 19,15 | 19,99 | 18,89 | 19,81 | 4,37% | 2.279.195,00 |
| 13.04.2026 | 18,79 | 19,18 | 18,38 | 18,98 | 1,61% | 1.519.978,00 |
| 10.04.2026 | 19,68 | 19,99 | 18,53 | 18,68 | -3,51% | 1.242.508,00 |
| 09.04.2026 | 18,15 | 19,37 | 18,14 | 19,36 | 5,27% | 2.003.994,00 |
| 08.04.2026 | 18,99 | 19,23 | 17,91 | 18,39 | 1,27% | 1.121.418,00 |
| 07.04.2026 | 18,11 | 18,34 | 17,81 | 18,16 | -1,04% | 955.473,00 |
| 06.04.2026 | 18,79 | 19,05 | 18,32 | 18,35 | -2,60% | 1.311.452,00 |
| 02.04.2026 | 17,45 | 18,90 | 17,45 | 18,84 | 4,09% | 1.939.740,00 |
| 01.04.2026 | 18,42 | 19,02 | 18,04 | 18,10 | -0,22% | 1.424.554,00 |
| 31.03.2026 | 17,71 | 18,50 | 17,52 | 18,14 | 6,21% | 2.203.769,00 |
| 30.03.2026 | 17,15 | 17,46 | 16,87 | 17,08 | -0,41% | 1.694.934,00 |
| 27.03.2026 | 18,43 | 18,92 | 17,07 | 17,15 | -7,60% | 1.763.970,00 |
| 26.03.2026 | 18,64 | 19,29 | 18,29 | 18,56 | -2,21% | 1.569.027,00 |
| 25.03.2026 | 18,24 | 19,16 | 18,23 | 18,98 | 6,39% | 2.830.729,00 |
| 24.03.2026 | 17,65 | 18,04 | 17,07 | 17,84 | -0,17% | 2.171.946,00 |
| 23.03.2026 | 18,00 | 18,74 | 17,52 | 17,87 | 1,77% | 2.151.066,00 |
| 20.03.2026 | 18,05 | 18,84 | 17,25 | 17,56 | -1,35% | 4.974.575,00 |
| 19.03.2026 | 17,84 | 18,00 | 17,24 | 17,80 | -2,68% | 2.044.358,00 |
| 18.03.2026 | 18,45 | 18,71 | 18,17 | 18,29 | -1,98% | 2.561.102,00 |
| 17.03.2026 | 18,06 | 19,03 | 17,63 | 18,66 | 2,92% | 2.278.229,00 |
| 16.03.2026 | 18,37 | 18,88 | 18,11 | 18,13 | 1,17% | 3.059.728,00 |
| 13.03.2026 | 18,39 | 18,80 | 17,42 | 17,92 | -0,78% | 2.425.270,00 |
| 12.03.2026 | 19,71 | 19,71 | 18,01 | 18,06 | -9,65% | 2.435.649,00 |
| 11.03.2026 | 19,75 | 19,99 | 18,83 | 19,99 | 0,96% | 2.903.427,00 |
| 10.03.2026 | 17,68 | 20,03 | 17,60 | 19,80 | 11,74% | 5.746.529,00 |
| 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 | 0,58% | 1.882.644,00 |
| 23.02.2026 | 14,98 | 15,53 | 14,76 | 15,45 | 3,83% | 2.759.650,00 |
| 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 |