Dianthus Therapeutics, Inc. DNTH
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$89,56+1,51 (+1,71 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $89,67 | +1,84 % | $88,40 | $91,03 | $87,22 | 135,55K |
| 2026-09-30 | $88,05 | +1,02 % | $88,19 | $90,71 | $87,58 | 1,03M |
| 2026-09-29 | $87,16 | -0,76 % | $87,40 | $87,69 | $84,72 | 1,03M |
| 2026-09-28 | $87,83 | -0,81 % | $88,03 | $89,14 | $87,04 | 652,70K |
| 2026-09-25 | $88,55 | -2,38 % | $91,56 | $92,89 | $88,34 | 522,70K |
| 2026-09-24 | $90,71 | -2,92 % | $93,75 | $94,95 | $90,36 | 726,20K |
| 2026-09-23 | $93,44 | -4,99 % | $98,35 | $98,53 | $89,78 | 1,19M |
| 2026-09-22 | $98,35 | +1,95 % | $96,84 | $100,47 | $96,55 | 1,12M |
| 2026-09-21 | $96,47 | -0,35 % | $95,95 | $99,67 | $94,58 | 933,20K |
| 2026-09-18 | $96,81 | -4,26 % | $101,12 | $104,55 | $96,47 | 2,83M |
| 2026-09-17 | $101,12 | -1,34 % | $104,58 | $105,85 | $99,92 | 1,14M |
| 2026-09-16 | $102,49 | -2,18 % | $105,43 | $107,00 | $101,60 | 1,04M |
| 2026-09-15 | $104,77 | -2,71 % | $107,85 | $108,26 | $104,04 | 479,00K |
| 2026-09-14 | $107,69 | +1,40 % | $108,36 | $109,76 | $106,55 | 651,50K |
| 2026-09-11 | $106,20 | +2,83 % | $106,78 | $109,79 | $105,00 | 732,80K |
| 2026-09-10 | $103,28 | -3,51 % | $105,88 | $107,64 | $101,60 | 535,80K |
| 2026-09-09 | $107,04 | -1,92 % | $108,03 | $110,24 | $105,95 | 1,03M |
| 2026-09-08 | $109,13 | +0,95 % | $105,61 | $111,11 | $104,95 | 631,10K |
| 2026-09-04 | $108,10 | +0,23 % | $107,06 | $109,61 | $105,65 | 638,50K |
| 2026-09-03 | $107,85 | +1,52 % | $106,44 | $109,23 | $105,57 | 355,70K |
| 2026-09-02 | $106,24 | -0,36 % | $107,69 | $110,44 | $103,13 | 565,40K |
| 2026-09-01 | $106,62 | +0,96 % | $105,34 | $107,52 | $103,80 | 576,60K |
| 2026-08-31 | $105,61 | -0,22 % | $105,33 | $107,20 | $102,38 | 459,40K |
| 2026-08-28 | $105,84 | -5,11 % | $111,31 | $111,31 | $105,60 | 376,20K |
| 2026-08-27 | $111,54 | +0,70 % | $111,28 | $112,13 | $109,69 | 601,20K |
| 2026-08-26 | $110,76 | -1,20 % | $111,44 | $111,56 | $109,54 | 335,40K |
| 2026-08-25 | $112,11 | +1,85 % | $112,23 | $113,86 | $110,20 | 552,00K |
| 2026-08-24 | $110,07 | -0,93 % | $110,08 | $111,81 | $105,05 | 531,90K |
| 2026-08-21 | $111,10 | +1,45 % | $110,30 | $112,72 | $108,95 | 730,90K |
| 2026-08-20 | $109,51 | -3,69 % | $111,73 | $112,82 | $107,36 | 735,50K |
| 2026-08-19 | $113,70 | -1,59 % | $117,66 | $117,88 | $112,79 | 793,20K |
| 2026-08-18 | $115,54 | +0,59 % | $113,50 | $116,30 | $112,33 | 464,30K |
| 2026-08-17 | $114,86 | -0,95 % | $115,32 | $116,89 | $113,29 | 581,60K |
| 2026-08-14 | $115,96 | +5,80 % | $108,96 | $116,47 | $108,77 | 903,30K |
| 2026-08-13 | $109,60 | -2,50 % | $112,96 | $113,07 | $109,00 | 411,10K |
| 2026-08-12 | $112,41 | +3,61 % | $109,37 | $113,65 | $108,36 | 654,00K |
| 2026-08-11 | $108,49 | -2,96 % | $111,82 | $112,09 | $107,96 | 777,90K |
| 2026-08-10 | $111,80 | +2,64 % | $107,69 | $111,83 | $106,24 | 861,30K |
| 2026-08-07 | $108,92 | -0,91 % | $111,60 | $113,35 | $106,88 | 570,50K |
| 2026-08-06 | $109,92 | -2,29 % | $111,93 | $114,14 | $106,86 | 708,30K |
| 2026-08-05 | $112,50 | +1,90 % | $109,89 | $112,78 | $108,01 | 1,05M |
| 2026-08-04 | $110,40 | +4,13 % | $106,95 | $111,17 | $106,79 | 636,60K |
| 2026-08-03 | $106,02 | -0,84 % | $105,64 | $107,38 | $103,06 | 842,00K |
| 2026-07-31 | $106,92 | -5,08 % | $113,06 | $114,55 | $105,66 | 1,08M |
| 2026-07-30 | $112,64 | +8,21 % | $104,16 | $112,96 | $104,10 | 929,00K |
| 2026-07-29 | $104,09 | +2,44 % | $102,12 | $106,55 | $100,99 | 887,30K |
| 2026-07-28 | $101,61 | -2,76 % | $104,55 | $105,86 | $100,00 | 841,00K |
| 2026-07-27 | $104,49 | +0,60 % | $103,84 | $107,03 | $103,29 | 610,00K |
| 2026-07-24 | $103,87 | -0,88 % | $106,12 | $106,28 | $102,63 | 827,60K |
| 2026-07-23 | $104,79 | +1,98 % | $101,03 | $106,56 | $100,11 | 884,00K |
| 2026-07-22 | $102,76 | -2,80 % | $104,75 | $106,56 | $102,40 | 1,03M |
| 2026-07-21 | $105,72 | +4,67 % | $102,08 | $105,98 | $101,48 | 621,40K |
| 2026-07-20 | $101,00 | -4,36 % | $105,09 | $107,99 | $100,03 | 837,70K |
| 2026-07-17 | $105,60 | +10,75 % | $93,96 | $105,72 | $91,01 | 1,03M |
| 2026-07-16 | $95,35 | -4,56 % | $99,10 | $99,76 | $93,54 | 1,18M |
| 2026-07-15 | $99,91 | -1,35 % | $100,01 | $102,34 | $98,10 | 813,80K |
| 2026-07-14 | $101,28 | +2,68 % | $99,85 | $102,37 | $97,73 | 1,20M |
| 2026-07-13 | $98,64 | +1,07 % | $96,33 | $98,96 | $93,85 | 542,50K |
| 2026-07-10 | $97,60 | -2,43 % | $99,43 | $100,84 | $94,65 | 842,60K |
| 2026-07-09 | $100,03 | +2,00 % | $98,78 | $102,33 | $98,30 | 2,40M |
| 2026-07-08 | $98,07 | +2,41 % | $95,79 | $98,29 | $93,92 | 754,00K |
| 2026-07-07 | $95,76 | +2,59 % | $93,34 | $96,88 | $92,46 | 819,60K |
| 2026-07-06 | $93,34 | -1,06 % | $94,29 | $97,48 | $90,52 | 857,80K |
| 2026-07-02 | $94,34 | +4,58 % | $90,21 | $94,70 | $87,40 | 753,20K |
| 2026-07-01 | $90,21 | -7,46 % | $96,68 | $97,55 | $90,08 | 1,61M |
| 2026-06-30 | $97,48 | +1,88 % | $96,50 | $98,70 | $95,22 | 1,37M |
| 2026-06-29 | $95,68 | +0,35 % | $96,05 | $97,38 | $92,47 | 1,35M |
| 2026-06-26 | $95,35 | +4,13 % | $91,80 | $96,78 | $88,56 | 5,66M |
| 2026-06-25 | $91,57 | +0,85 % | $90,77 | $94,28 | $90,11 | 1,54M |
| 2026-06-24 | $90,80 | +3,74 % | $88,10 | $92,82 | $88,01 | 1,52M |
| 2026-06-23 | $87,53 | +0,18 % | $86,41 | $88,97 | $84,61 | 969,20K |
| 2026-06-22 | $87,37 | +5,92 % | $85,16 | $88,41 | $83,91 | 1,02M |
| 2026-06-18 | $82,49 | +0,73 % | $83,64 | $85,00 | $79,79 | 2,48M |
| 2026-06-17 | $81,89 | +3,82 % | $78,99 | $82,68 | $78,68 | 870,30K |
| 2026-06-16 | $78,88 | -4,40 % | $82,51 | $82,61 | $77,61 | 910,50K |
| 2026-06-15 | $82,51 | +0,54 % | $83,46 | $84,75 | $81,03 | 764,50K |
| 2026-06-12 | $82,07 | +7,35 % | $77,44 | $83,61 | $77,16 | 1,38M |
| 2026-06-11 | $76,45 | +0,04 % | $76,81 | $80,27 | $74,43 | 1,44M |
| 2026-06-10 | $76,42 | -9,64 % | $72,90 | $78,28 | $68,85 | 4,71M |
| 2026-06-09 | $84,57 | +4,12 % | $82,43 | $84,84 | $78,64 | 954,50K |
| 2026-06-08 | $81,22 | +0,88 % | $82,83 | $83,38 | $80,16 | 559,60K |
| 2026-06-05 | $80,51 | -4,30 % | $84,03 | $85,82 | $79,64 | 835,90K |
| 2026-06-04 | $84,13 | -0,99 % | $84,97 | $87,42 | $81,08 | 901,60K |
| 2026-06-03 | $84,97 | +4,17 % | $82,51 | $85,43 | $81,90 | 580,90K |
| 2026-06-02 | $81,57 | -8,81 % | $88,02 | $89,95 | $81,41 | 1,06M |
| 2026-06-01 | $89,45 | -3,83 % | $91,92 | $92,45 | $88,97 | 604,30K |
| 2026-05-29 | $93,01 | +2,37 % | $91,52 | $93,61 | $90,03 | 1,25M |
| 2026-05-28 | $90,86 | +4,83 % | $86,75 | $91,46 | $85,82 | 612,50K |
| 2026-05-27 | $86,67 | -0,17 % | $87,87 | $90,79 | $85,79 | 560,40K |
| 2026-05-26 | $86,82 | +0,39 % | $87,54 | $89,23 | $85,43 | 377,70K |