Dicerna Pharmaceuticals Inc.
[WKN: A1XCYU | ISIN: US2530311081]
Aktienkurse
37,910$ -0,81%
Echtzeit-Aktienkurs Dicerna Pharmaceuticals Inc.
Bid: Ask:

Aktienkurse zur Dicerna Pharmaceuticals Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.12.2021 38,21 38,24 38,21 38,22 0,58% 5.568.959,00
23.12.2021 38,04 38,16 37,97 38,00 -0,16% 2.386.618,00
22.12.2021 38,10 38,13 38,04 38,06 0,16% 2.173.955,00
21.12.2021 38,00 38,00 37,82 38,00 0,05% 2.586.540,00
20.12.2021 37,92 38,04 37,84 37,98 0,45% 2.296.808,00
17.12.2021 38,03 38,06 37,80 37,81 -0,50% 6.506.008,00
16.12.2021 37,96 38,07 37,89 38,00 -0,13% 3.798.781,00
15.12.2021 37,97 38,15 37,85 38,05 0,37% 3.476.384,00
14.12.2021 37,83 38,24 37,82 37,91 0,05% 2.313.498,00
13.12.2021 37,84 38,10 37,83 37,89 -0,05% 2.586.493,00
10.12.2021 38,00 38,00 37,78 37,91 -0,03% 2.789.582,00
09.12.2021 38,02 38,14 37,92 37,92 -0,21% 2.357.739,00
08.12.2021 38,05 38,10 38,00 38,00 -0,42% 2.182.515,00
07.12.2021 38,16 38,23 38,14 38,16 -0,05% 2.786.775,00
06.12.2021 38,13 38,26 38,10 38,18 -0,18% 2.601.832,00
03.12.2021 38,18 38,27 38,06 38,25 0,34% 3.963.032,00
02.12.2021 38,02 38,24 38,01 38,12 0,05% 3.184.089,00
01.12.2021 38,01 38,19 38,00 38,10 0,24% 3.476.406,00
30.11.2021 38,10 38,16 37,96 38,01 -0,18% 5.430.792,00
29.11.2021 37,98 38,13 37,96 38,08 0,24% 10.487.528,00
26.11.2021 37,93 38,00 37,93 37,99 -0,03% 11.096.778,00
24.11.2021 37,98 38,00 37,96 38,00 0,05% 7.278.972,00
23.11.2021 37,92 38,00 37,91 37,98 0,16% 8.597.215,00
22.11.2021 37,92 38,00 37,90 37,92 0,00% 7.988.776,00
19.11.2021 37,95 37,99 37,90 37,92 -0,29% 7.843.517,00
18.11.2021 37,95 38,14 37,90 38,03 78,71% 32.160.018,00
17.11.2021 21,33 21,63 21,18 21,28 -0,09% 483.066,00
16.11.2021 21,19 21,71 20,87 21,30 0,52% 636.796,00
15.11.2021 22,26 22,26 21,11 21,19 -4,38% 538.276,00
12.11.2021 22,35 22,64 21,74 22,16 0,09% 588.811,00
11.11.2021 21,73 22,56 21,73 22,14 1,56% 486.343,00
10.11.2021 22,08 23,00 21,61 21,80 -2,50% 1.149.617,00
09.11.2021 22,50 23,43 22,02 22,36 0,40% 1.052.378,00
08.11.2021 21,96 22,45 21,72 22,27 1,64% 702.052,00
05.11.2021 22,44 22,45 21,16 21,91 -1,70% 903.955,00
04.11.2021 21,75 22,31 21,05 22,29 4,06% 2.270.774,00
03.11.2021 20,95 21,70 20,86 21,42 2,00% 1.968.302,00
02.11.2021 21,19 21,37 20,54 21,00 -0,28% 903.345,00
01.11.2021 20,90 21,40 20,69 21,06 1,20% 905.359,00
29.10.2021 21,38 21,51 20,76 20,81 -2,98% 370.359,00
28.10.2021 21,66 21,66 20,92 21,45 -0,33% 686.862,00
27.10.2021 21,44 22,15 21,41 21,52 -0,09% 423.176,00
26.10.2021 21,59 22,23 21,41 21,54 0,89% 427.715,00
25.10.2021 21,78 21,78 20,79 21,35 -2,20% 408.746,00
22.10.2021 21,03 21,90 20,75 21,83 3,51% 662.101,00
21.10.2021 20,84 21,14 20,72 21,09 1,54% 236.722,00
20.10.2021 20,97 21,00 20,50 20,77 -0,48% 291.111,00
19.10.2021 20,70 21,36 20,52 20,87 0,38% 377.054,00
18.10.2021 21,06 21,23 20,68 20,79 -2,07% 349.218,00
15.10.2021 21,50 21,50 20,83 21,23 -0,33% 465.116,00
14.10.2021 21,23 21,45 20,99 21,30 1,43% 360.391,00
13.10.2021 20,66 21,36 20,62 21,00 2,34% 537.854,00
12.10.2021 19,84 20,63 19,80 20,52 3,79% 633.902,00
11.10.2021 19,90 20,20 19,65 19,77 -0,70% 314.182,00
08.10.2021 19,90 20,10 19,60 19,91 -0,35% 286.310,00
07.10.2021 19,27 20,13 19,18 19,98 3,74% 469.176,00
06.10.2021 19,87 20,06 19,06 19,26 -3,65% 732.578,00
05.10.2021 20,11 20,33 19,72 19,99 0,05% 476.534,00
04.10.2021 20,03 20,10 19,63 19,98 -1,38% 510.649,00
01.10.2021 20,30 20,38 19,71 20,26 0,50% 457.842,00
30.09.2021 19,92 20,43 19,84 20,16 1,72% 856.404,00
29.09.2021 20,13 20,44 19,67 19,82 -1,20% 598.345,00
28.09.2021 20,72 20,72 19,87 20,06 -3,79% 854.043,00
27.09.2021 21,33 21,47 20,40 20,85 -2,11% 587.276,00
24.09.2021 20,82 22,04 20,82 21,30 1,28% 865.693,00
23.09.2021 20,29 21,07 20,08 21,03 4,63% 790.563,00
22.09.2021 20,66 20,80 19,96 20,10 -2,80% 981.345,00
21.09.2021 20,84 21,26 20,59 20,68 -0,67% 557.654,00
20.09.2021 20,73 21,31 20,47 20,82 -3,66% 747.689,00
17.09.2021 21,44 21,63 20,75 21,61 1,03% 2.182.931,00
16.09.2021 21,15 21,50 20,73 21,39 0,85% 385.661,00
15.09.2021 21,12 21,76 21,09 21,21 0,33% 488.469,00
14.09.2021 21,28 21,89 21,06 21,14 -0,38% 656.835,00
13.09.2021 21,95 22,11 20,98 21,22 -2,21% 696.706,00
10.09.2021 21,87 21,96 20,78 21,70 -1,09% 1.431.882,00
09.09.2021 22,05 22,61 21,56 21,94 -0,50% 710.347,00
08.09.2021 20,64 22,15 20,32 22,05 6,62% 1.423.214,00
07.09.2021 21,30 22,19 20,62 20,68 -2,64% 1.049.442,00
03.09.2021 21,16 21,42 20,90 21,24 -0,23% 666.446,00
02.09.2021 20,46 21,50 20,46 21,29 4,93% 1.155.818,00
01.09.2021 20,80 20,98 20,24 20,29 -1,41% 910.941,00
31.08.2021 21,11 21,76 20,47 20,58 -1,91% 1.816.827,00
30.08.2021 20,63 21,27 20,31 20,98 1,60% 1.428.170,00
27.08.2021 20,09 21,26 19,94 20,65 2,69% 1.016.857,00
26.08.2021 20,98 21,08 19,95 20,11 -3,73% 786.873,00
25.08.2021 20,69 21,50 20,64 20,89 1,26% 1.879.402,00
24.08.2021 21,00 21,00 20,15 20,63 -0,91% 736.924,00
23.08.2021 20,79 21,36 20,64 20,82 0,87% 837.664,00
20.08.2021 19,50 20,68 19,48 20,64 4,88% 1.105.002,00
19.08.2021 20,21 20,55 19,61 19,68 -3,48% 751.171,00
18.08.2021 20,43 20,98 20,25 20,39 -1,26% 723.687,00
17.08.2021 20,40 20,85 20,06 20,65 0,78% 1.160.980,00
16.08.2021 20,99 21,00 20,06 20,49 -0,44% 1.790.680,00
13.08.2021 20,93 21,31 20,36 20,58 -0,96% 1.511.620,00
12.08.2021 21,50 21,56 20,56 20,78 -2,40% 1.434.801,00
11.08.2021 22,25 22,50 20,92 21,29 -4,06% 2.301.197,00
10.08.2021 23,84 23,98 21,56 22,19 -6,88% 2.143.982,00
09.08.2021 26,94 27,78 23,65 23,83 -12,55% 3.440.666,00
06.08.2021 26,37 28,15 24,00 27,25 -28,14% 6.461.962,00
05.08.2021 37,35 38,04 36,97 37,92 1,66% 908.015,00