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 |