69,576$
-1,71%
Echtzeit-Aktienkurs Disc Medicine Inc
Bid:
Ask:
Aktienkurse zur Disc Medicine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 71,34 | 71,85 | 68,79 | 69,58 | -1,71% | 359.872,00 |
| 28.05.2026 | 69,65 | 71,19 | 69,24 | 70,79 | 1,48% | 420.766,00 |
| 27.05.2026 | 68,52 | 70,00 | 68,52 | 69,76 | 2,39% | 333.271,00 |
| 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 | -0,40% | 342.496,00 |
| 21.05.2026 | 66,54 | 67,45 | 65,49 | 67,09 | 0,12% | 341.471,00 |
| 20.05.2026 | 64,89 | 67,74 | 64,01 | 67,01 | 4,59% | 453.957,00 |
| 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 | -0,01% | 582.175,00 |
| 15.05.2026 | 69,24 | 71,18 | 66,48 | 66,91 | -4,04% | 813.260,00 |
| 14.05.2026 | 70,89 | 72,35 | 68,51 | 69,73 | -0,44% | 560.795,00 |
| 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 | 1,35% | 518.542,00 |
| 08.05.2026 | 67,65 | 70,30 | 67,37 | 68,31 | 1,17% | 656.310,00 |
| 07.05.2026 | 68,00 | 68,70 | 66,06 | 67,52 | -1,65% | 395.188,00 |
| 06.05.2026 | 68,56 | 69,10 | 67,48 | 68,65 | 1,58% | 378.750,00 |
| 05.05.2026 | 68,00 | 69,31 | 66,71 | 67,58 | -0,09% | 305.873,00 |
| 04.05.2026 | 66,82 | 69,45 | 66,79 | 67,64 | 1,11% | 426.804,00 |
| 01.05.2026 | 65,95 | 67,62 | 64,99 | 66,90 | 1,44% | 398.824,00 |
| 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% | 585.083,00 |
| 28.04.2026 | 68,91 | 69,98 | 67,01 | 67,26 | -2,31% | 357.708,00 |
| 27.04.2026 | 69,49 | 69,82 | 68,28 | 68,85 | -0,03% | 238.848,00 |
| 24.04.2026 | 68,32 | 69,93 | 67,11 | 68,87 | 0,70% | 301.551,00 |
| 23.04.2026 | 70,05 | 70,59 | 67,22 | 68,39 | -1,89% | 293.987,00 |
| 22.04.2026 | 69,49 | 71,29 | 68,32 | 69,71 | 0,91% | 386.319,00 |
| 21.04.2026 | 71,41 | 71,96 | 68,52 | 69,08 | -3,26% | 275.229,00 |
| 20.04.2026 | 71,50 | 72,40 | 70,57 | 71,41 | -0,54% | 345.021,00 |
| 17.04.2026 | 69,03 | 71,85 | 68,82 | 71,80 | 3,26% | 456.914,00 |
| 16.04.2026 | 70,10 | 70,11 | 68,75 | 69,53 | -0,95% | 259.972,00 |
| 15.04.2026 | 70,60 | 70,96 | 69,70 | 70,20 | -0,40% | 300.162,00 |
| 14.04.2026 | 68,70 | 70,76 | 68,48 | 70,48 | 3,09% | 352.773,00 |
| 13.04.2026 | 66,32 | 69,12 | 65,65 | 68,37 | 3,09% | 395.269,00 |
| 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% | 334.525,00 |
| 07.04.2026 | 65,46 | 66,87 | 64,44 | 66,85 | 1,56% | 415.531,00 |
| 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 | 0,76% | 570.244,00 |
| 01.04.2026 | 63,76 | 67,50 | 63,20 | 64,69 | 1,09% | 948.433,00 |
| 31.03.2026 | 61,82 | 65,00 | 61,82 | 63,99 | 5,28% | 477.384,00 |
| 30.03.2026 | 59,37 | 62,11 | 58,35 | 60,78 | 1,23% | 561.508,00 |
| 27.03.2026 | 62,20 | 62,34 | 60,00 | 60,04 | -3,21% | 316.465,00 |
| 26.03.2026 | 61,50 | 63,27 | 61,22 | 62,03 | -0,83% | 340.152,00 |
| 25.03.2026 | 60,85 | 63,18 | 59,97 | 62,55 | 4,93% | 463.670,00 |
| 24.03.2026 | 59,00 | 60,33 | 58,15 | 59,61 | 0,97% | 565.520,00 |
| 23.03.2026 | 59,96 | 61,25 | 58,81 | 59,04 | 1,50% | 343.666,00 |
| 20.03.2026 | 58,92 | 60,60 | 58,09 | 58,17 | -1,70% | 2.145.520,00 |
| 19.03.2026 | 59,19 | 60,39 | 57,72 | 59,17 | 0,06% | 449.218,00 |
| 18.03.2026 | 59,89 | 59,91 | 58,08 | 59,14 | -1,41% | 456.701,00 |
| 17.03.2026 | 60,40 | 61,66 | 59,11 | 59,98 | -1,49% | 551.698,00 |
| 16.03.2026 | 61,97 | 62,45 | 60,21 | 60,89 | 1,35% | 291.390,00 |
| 13.03.2026 | 60,54 | 62,54 | 59,00 | 60,08 | 0,55% | 384.381,00 |
| 12.03.2026 | 62,95 | 63,42 | 59,64 | 59,75 | -6,42% | 506.402,00 |
| 11.03.2026 | 65,14 | 65,99 | 63,71 | 63,85 | -3,52% | 381.951,00 |
| 10.03.2026 | 63,75 | 66,28 | 63,25 | 66,18 | 3,04% | 463.722,00 |
| 09.03.2026 | 63,72 | 64,76 | 61,58 | 64,23 | 5,00% | 953.354,00 |
| 06.03.2026 | 59,17 | 62,96 | 58,89 | 61,17 | 1,43% | 759.228,00 |
| 05.03.2026 | 61,00 | 61,80 | 59,76 | 60,31 | -1,20% | 833.339,00 |
| 04.03.2026 | 65,03 | 65,03 | 60,92 | 61,04 | -5,16% | 642.812,00 |
| 03.03.2026 | 65,10 | 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 | 1,56% | 907.171,00 |
| 25.02.2026 | 67,31 | 69,36 | 64,95 | 66,87 | 0,89% | 742.635,00 |
| 24.02.2026 | 64,70 | 67,26 | 63,23 | 66,28 | 3,53% | 654.816,00 |
| 23.02.2026 | 61,98 | 64,16 | 61,55 | 64,02 | 4,34% | 1.162.804,00 |
| 20.02.2026 | 62,80 | 63,07 | 60,46 | 61,36 | -3,05% | 920.141,00 |
| 19.02.2026 | 63,58 | 64,83 | 61,95 | 63,29 | -1,91% | 769.924,00 |
| 18.02.2026 | 63,76 | 66,83 | 63,76 | 64,52 | -1,59% | 1.201.525,00 |
| 17.02.2026 | 55,67 | 67,27 | 55,51 | 65,56 | 17,18% | 3.583.625,00 |
| 13.02.2026 | 71,63 | 73,97 | 40,00 | 55,95 | -21,93% | 4.999.779,00 |
| 12.02.2026 | 72,42 | 73,68 | 70,60 | 71,67 | -0,44% | 400.416,00 |
| 11.02.2026 | 75,16 | 75,63 | 70,65 | 71,99 | -3,69% | 368.036,00 |
| 10.02.2026 | 73,11 | 76,14 | 73,00 | 74,75 | 1,74% | 344.864,00 |
| 09.02.2026 | 79,80 | 79,80 | 72,61 | 73,47 | -7,89% | 532.064,00 |
| 06.02.2026 | 79,39 | 81,28 | 78,75 | 79,76 | 1,72% | 289.117,00 |
| 05.02.2026 | 81,07 | 83,93 | 77,89 | 78,41 | -3,97% | 607.278,00 |
| 04.02.2026 | 80,35 | 82,39 | 76,00 | 81,65 | 2,43% | 665.884,00 |
| 03.02.2026 | 80,86 | 81,19 | 77,65 | 79,71 | -1,17% | 242.037,00 |
| 02.02.2026 | 76,63 | 80,97 | 76,29 | 80,65 | 4,31% | 252.245,00 |
| 30.01.2026 | 78,16 | 79,40 | 75,60 | 77,32 | -1,38% | 471.934,00 |
| 29.01.2026 | 79,36 | 80,04 | 77,78 | 78,40 | -2,01% | 323.197,00 |
| 28.01.2026 | 82,18 | 82,18 | 79,09 | 80,01 | -2,59% | 413.022,00 |
| 27.01.2026 | 77,38 | 82,26 | 77,33 | 82,14 | 5,93% | 327.368,00 |
| 26.01.2026 | 75,31 | 78,68 | 74,42 | 77,54 | -0,97% | 572.841,00 |
| 22.01.2026 | 74,21 | 78,34 | 73,77 | 78,30 | 4,47% | 731.357,00 |
| 21.01.2026 | 73,79 | 75,25 | 73,78 | 74,95 | 1,24% | 440.485,00 |
| 20.01.2026 | 69,74 | 74,08 | 69,17 | 74,03 | 4,37% | 466.683,00 |
| 16.01.2026 | 71,12 | 73,07 | 70,31 | 70,93 | -0,15% | 454.807,00 |
| 15.01.2026 | 72,47 | 77,07 | 70,45 | 71,04 | -7,82% | 1.584.570,00 |
| 14.01.2026 | 75,48 | 78,12 | 74,69 | 77,07 | 2,16% | 730.071,00 |
| 13.01.2026 | 79,25 | 79,25 | 75,15 | 75,44 | -4,53% | 578.838,00 |
| 12.01.2026 | 79,69 | 79,69 | 77,01 | 79,02 | 1,13% | 475.673,00 |
| 09.01.2026 | 79,34 | 80,53 | 77,83 | 78,14 | -1,45% | 245.175,00 |
| 08.01.2026 | 79,86 | 81,90 | 78,00 | 79,29 | -2,04% | 261.295,00 |
| 07.01.2026 | 77,89 | 81,18 | 77,11 | 80,94 | 4,63% | 427.413,00 |
| 06.01.2026 | 77,58 | 78,39 | 76,19 | 77,36 | -1,55% | 604.196,00 |
| 05.01.2026 | 78,22 | 79,02 | 76,80 | 78,58 | -0,64% | 413.890,00 |