4,410$
2,08%
Echtzeit-Aktienkurs DNA X Inc.
Bid:
Ask:
Aktienkurse zur DNA X Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,29 | 4,49 | 4,25 | 4,41 | 2,08% | 10.332,00 |
| 28.05.2026 | 3,56 | 4,33 | 3,56 | 4,32 | -0,46% | 22.752,00 |
| 27.05.2026 | 4,40 | 4,60 | 4,05 | 4,34 | 0,58% | 59.322,00 |
| 26.05.2026 | 4,37 | 4,53 | 4,11 | 4,32 | -3,68% | 12.432,00 |
| 22.05.2026 | 4,02 | 4,87 | 4,02 | 4,48 | 13,71% | 80.617,00 |
| 21.05.2026 | 4,29 | 4,29 | 3,48 | 3,94 | -12,07% | 40.720,00 |
| 20.05.2026 | 4,19 | 4,85 | 4,04 | 4,48 | 5,93% | 7.209,00 |
| 19.05.2026 | 4,71 | 4,79 | 4,23 | 4,23 | -9,23% | 12.700,00 |
| 18.05.2026 | 5,02 | 5,02 | 4,23 | 4,66 | -4,99% | 15.400,00 |
| 15.05.2026 | 5,25 | 5,25 | 4,45 | 4,91 | -3,35% | 26.325,00 |
| 14.05.2026 | 5,30 | 5,30 | 4,97 | 5,08 | -1,84% | 9.331,00 |
| 13.05.2026 | 5,33 | 5,64 | 5,12 | 5,17 | 1,17% | 17.612,00 |
| 12.05.2026 | 5,17 | 5,50 | 5,07 | 5,11 | -1,06% | 11.709,00 |
| 11.05.2026 | 4,87 | 5,28 | 4,87 | 5,17 | 1,47% | 6.954,00 |
| 08.05.2026 | 5,12 | 5,25 | 5,08 | 5,09 | 1,19% | 5.811,00 |
| 07.05.2026 | 5,26 | 5,39 | 5,03 | 5,03 | -3,64% | 13.121,00 |
| 06.05.2026 | 4,97 | 5,40 | 4,64 | 5,22 | 6,53% | 19.712,00 |
| 05.05.2026 | 4,51 | 4,99 | 4,51 | 4,90 | 0,41% | 11.008,00 |
| 04.05.2026 | 5,05 | 5,18 | 4,62 | 4,88 | -0,20% | 10.110,00 |
| 01.05.2026 | 5,16 | 5,38 | 4,80 | 4,89 | -2,43% | 13.673,00 |
| 30.04.2026 | 4,33 | 5,45 | 4,28 | 5,01 | 4,63% | 41.318,00 |
| 29.04.2026 | 4,35 | 4,84 | 4,25 | 4,79 | 14,32% | 12.580,00 |
| 28.04.2026 | 4,27 | 4,27 | 4,02 | 4,19 | -3,66% | 10.655,00 |
| 27.04.2026 | 4,32 | 4,48 | 4,24 | 4,35 | 3,79% | 12.048,00 |
| 24.04.2026 | 4,19 | 4,42 | 3,75 | 4,19 | 3,97% | 14.451,00 |
| 23.04.2026 | 3,87 | 4,09 | 3,80 | 4,03 | -0,74% | 9.823,00 |
| 22.04.2026 | 4,08 | 4,50 | 3,88 | 4,06 | 3,57% | 72.871,00 |
| 21.04.2026 | 3,31 | 4,07 | 3,28 | 3,92 | 19,88% | 91.371,00 |
| 20.04.2026 | 3,08 | 3,28 | 2,98 | 3,27 | 9,00% | 43.167,00 |
| 17.04.2026 | 3,18 | 3,36 | 2,87 | 3,00 | -1,64% | 24.073,00 |
| 16.04.2026 | 3,18 | 3,20 | 3,03 | 3,05 | -2,84% | 14.799,00 |
| 15.04.2026 | 3,61 | 3,61 | 2,98 | 3,14 | -6,30% | 51.566,00 |
| 14.04.2026 | 3,14 | 3,46 | 3,10 | 3,35 | 6,69% | 4.448,00 |
| 13.04.2026 | 3,07 | 3,18 | 3,00 | 3,14 | 5,72% | 20.582,00 |
| 10.04.2026 | 3,21 | 3,53 | 2,85 | 2,97 | -4,81% | 35.633,00 |
| 09.04.2026 | 3,39 | 3,58 | 3,04 | 3,12 | -7,14% | 58.039,00 |
| 08.04.2026 | 3,30 | 3,53 | 3,25 | 3,36 | -0,30% | 19.927,00 |
| 07.04.2026 | 3,42 | 3,73 | 3,35 | 3,37 | -3,71% | 12.762,00 |
| 06.04.2026 | 3,65 | 3,79 | 3,43 | 3,50 | -3,58% | 15.102,00 |
| 02.04.2026 | 3,58 | 3,80 | 3,23 | 3,63 | 3,42% | 32.005,00 |
| 01.04.2026 | 4,06 | 4,06 | 3,50 | 3,51 | -10,46% | 38.904,00 |
| 31.03.2026 | 4,01 | 4,14 | 3,83 | 3,92 | 0,00% | 28.816,00 |
| 30.03.2026 | 3,50 | 4,27 | 3,30 | 3,92 | 19,51% | 182.616,00 |
| 27.03.2026 | 2,70 | 4,39 | 2,70 | 3,28 | 16,31% | 908.285,00 |
| 26.03.2026 | 2,72 | 2,88 | 2,62 | 2,82 | 1,08% | 17.058,00 |
| 25.03.2026 | 2,94 | 3,10 | 2,79 | 2,79 | -3,79% | 23.594,00 |
| 24.03.2026 | 2,85 | 3,09 | 2,80 | 2,90 | 1,40% | 22.669,00 |
| 23.03.2026 | 3,67 | 3,67 | 2,86 | 2,86 | -12,54% | 24.427,00 |
| 20.03.2026 | 3,72 | 3,73 | 3,09 | 3,27 | -10,90% | 43.732,00 |
| 19.03.2026 | 3,78 | 3,83 | 3,60 | 3,67 | -2,13% | 10.806,00 |
| 18.03.2026 | 4,00 | 4,10 | 3,65 | 3,75 | -8,09% | 29.649,00 |
| 17.03.2026 | 4,48 | 4,48 | 4,05 | 4,08 | -10,55% | 33.077,00 |
| 16.03.2026 | 4,44 | 4,56 | 4,36 | 4,56 | 2,96% | 6.549,00 |
| 13.03.2026 | 4,24 | 4,54 | 4,24 | 4,43 | 9,93% | 15.006,00 |
| 12.03.2026 | 4,05 | 4,13 | 3,75 | 4,03 | 3,87% | 13.829,00 |
| 11.03.2026 | 4,34 | 4,34 | 3,77 | 3,88 | -9,35% | 33.128,00 |
| 10.03.2026 | 4,60 | 4,61 | 4,22 | 4,28 | 0,71% | 21.260,00 |
| 09.03.2026 | 4,57 | 4,57 | 4,25 | 4,25 | -8,21% | 20.348,00 |
| 06.03.2026 | 5,10 | 5,10 | 4,55 | 4,63 | -6,46% | 12.960,00 |
| 05.03.2026 | 5,02 | 5,28 | 4,81 | 4,95 | -1,98% | 25.331,00 |
| 04.03.2026 | 5,35 | 5,47 | 4,95 | 5,05 | -4,90% | 54.808,00 |
| 03.03.2026 | 5,42 | 5,51 | 5,05 | 5,31 | 2,12% | 10.370,00 |
| 02.03.2026 | 5,59 | 5,65 | 5,20 | 5,20 | -3,35% | 32.917,00 |
| 27.02.2026 | 5,38 | 5,49 | 5,19 | 5,38 | -0,19% | 20.035,00 |
| 26.02.2026 | 5,46 | 5,50 | 5,08 | 5,39 | -2,18% | 9.585,00 |
| 25.02.2026 | 5,48 | 5,56 | 5,17 | 5,51 | 3,18% | 14.550,00 |
| 24.02.2026 | 5,49 | 5,68 | 5,13 | 5,34 | 1,52% | 50.502,00 |
| 23.02.2026 | 5,24 | 5,51 | 5,04 | 5,26 | 5,84% | 51.997,00 |
| 20.02.2026 | 4,93 | 5,26 | 4,80 | 4,97 | -1,00% | 17.489,00 |
| 19.02.2026 | 5,81 | 5,81 | 4,96 | 5,02 | 2,45% | 18.952,00 |
| 18.02.2026 | 5,83 | 5,83 | 4,88 | 4,90 | -10,09% | 20.183,00 |
| 17.02.2026 | 6,67 | 6,67 | 5,45 | 5,45 | -3,88% | 22.965,00 |
| 13.02.2026 | 5,81 | 5,89 | 5,60 | 5,67 | -5,03% | 14.141,00 |
| 12.02.2026 | 6,71 | 6,72 | 5,91 | 5,97 | -9,55% | 16.294,00 |
| 11.02.2026 | 7,00 | 7,00 | 6,30 | 6,60 | -2,65% | 20.831,00 |
| 10.02.2026 | 6,22 | 7,30 | 6,11 | 6,78 | 8,83% | 27.775,00 |
| 09.02.2026 | 6,30 | 6,30 | 5,75 | 6,23 | 2,98% | 17.140,00 |
| 06.02.2026 | 5,47 | 6,08 | 5,30 | 6,05 | 13,30% | 43.925,00 |
| 05.02.2026 | 4,85 | 5,61 | 4,85 | 5,34 | 11,25% | 18.503,00 |
| 04.02.2026 | 5,28 | 5,36 | 4,75 | 4,80 | -11,11% | 61.284,00 |
| 03.02.2026 | 5,75 | 6,00 | 4,70 | 5,40 | -5,10% | 34.197,00 |
| 02.02.2026 | 6,18 | 6,18 | 5,50 | 5,69 | 1,70% | 10.230,00 |
| 30.01.2026 | 6,16 | 6,30 | 5,60 | 5,60 | -10,48% | 15.546,00 |
| 29.01.2026 | 6,64 | 6,68 | 5,67 | 6,25 | -3,10% | 41.312,00 |
| 28.01.2026 | 6,17 | 6,68 | 6,17 | 6,45 | 6,35% | 29.167,00 |
| 27.01.2026 | 7,34 | 7,93 | 6,01 | 6,07 | -17,14% | 99.369,00 |
| 26.01.2026 | 6,02 | 7,87 | 6,02 | 7,32 | 22,92% | 201.832,00 |
| 22.01.2026 | 5,25 | 5,97 | 5,10 | 5,96 | 14,96% | 34.600,00 |
| 21.01.2026 | 5,64 | 5,70 | 4,51 | 5,18 | -8,96% | 78.225,00 |
| 20.01.2026 | 5,35 | 6,08 | 4,70 | 5,69 | 21,06% | 312.318,00 |
| 16.01.2026 | 4,05 | 4,70 | 3,84 | 4,70 | 18,99% | 66.670,00 |
| 15.01.2026 | 3,79 | 4,10 | 3,62 | 3,95 | 6,61% | 41.500,00 |
| 14.01.2026 | 3,62 | 3,80 | 3,47 | 3,71 | 2,07% | 21.770,00 |
| 13.01.2026 | 3,89 | 3,89 | 3,46 | 3,63 | -2,68% | 41.720,00 |
| 12.01.2026 | 3,40 | 4,36 | 3,22 | 3,73 | 11,68% | 159.770,00 |
| 09.01.2026 | 3,16 | 3,41 | 3,10 | 3,34 | 4,05% | 36.756,00 |
| 08.01.2026 | 3,02 | 3,22 | 2,90 | 3,21 | 5,94% | 32.100,00 |
| 07.01.2026 | 2,91 | 3,09 | 2,85 | 3,03 | 5,94% | 24.638,00 |
| 06.01.2026 | 3,10 | 3,27 | 2,81 | 2,86 | -6,84% | 58.751,00 |
| 05.01.2026 | 2,90 | 3,16 | 2,83 | 3,07 | 6,60% | 32.378,00 |