Dyne Therapeutics Inc DYN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$15,96-0,15 (-0,93 %)
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 | $16,05 | -0,37 % | $15,94 | $16,28 | $15,52 | 1,90M |
| 2026-09-30 | $16,11 | -0,62 % | $16,05 | $16,80 | $15,92 | 4,46M |
| 2026-09-29 | $16,21 | -0,80 % | $16,40 | $16,55 | $15,97 | 2,29M |
| 2026-09-28 | $16,34 | +1,93 % | $15,86 | $16,43 | $15,63 | 2,31M |
| 2026-09-25 | $16,03 | -2,91 % | $16,62 | $16,75 | $16,02 | 1,61M |
| 2026-09-24 | $16,51 | +1,73 % | $16,09 | $16,65 | $15,88 | 3,20M |
| 2026-09-23 | $16,23 | -5,31 % | $17,08 | $17,08 | $16,18 | 2,64M |
| 2026-09-22 | $17,14 | +0,12 % | $17,39 | $17,59 | $17,06 | 2,63M |
| 2026-09-21 | $17,12 | +0,06 % | $17,31 | $17,59 | $16,75 | 3,22M |
| 2026-09-18 | $17,11 | -5,26 % | $18,07 | $18,15 | $16,96 | 4,85M |
| 2026-09-17 | $18,06 | +4,36 % | $17,90 | $18,10 | $17,62 | 2,85M |
| 2026-09-16 | $17,31 | -3,32 % | $18,37 | $18,37 | $17,09 | 2,16M |
| 2026-09-15 | $17,90 | -3,35 % | $18,52 | $18,62 | $17,87 | 3,03M |
| 2026-09-14 | $18,52 | +1,70 % | $18,40 | $19,15 | $18,26 | 3,20M |
| 2026-09-11 | $18,21 | -1,14 % | $18,59 | $18,74 | $17,94 | 3,77M |
| 2026-09-10 | $18,42 | -4,01 % | $19,02 | $19,02 | $17,93 | 4,71M |
| 2026-09-09 | $19,19 | -5,51 % | $19,38 | $20,16 | $18,97 | 5,14M |
| 2026-09-08 | $20,31 | -16,35 % | $17,08 | $20,91 | $17,00 | 17,17M |
| 2026-09-04 | $24,28 | -2,69 % | $24,59 | $24,70 | $24,14 | 1,59M |
| 2026-09-03 | $24,95 | -0,76 % | $25,26 | $25,39 | $24,60 | 1,45M |
| 2026-09-02 | $25,14 | +0,16 % | $25,55 | $26,18 | $24,92 | 2,18M |
| 2026-09-01 | $25,10 | -1,30 % | $24,99 | $25,40 | $24,72 | 1,63M |
| 2026-08-31 | $25,43 | +1,44 % | $24,92 | $25,65 | $24,58 | 2,77M |
| 2026-08-28 | $25,07 | -3,91 % | $25,82 | $25,98 | $24,83 | 1,19M |
| 2026-08-27 | $26,09 | -1,02 % | $26,29 | $26,49 | $25,98 | 1,02M |
| 2026-08-26 | $26,36 | +0,08 % | $26,32 | $26,47 | $25,78 | 1,53M |
| 2026-08-25 | $26,34 | +1,35 % | $26,28 | $26,69 | $25,97 | 1,46M |
| 2026-08-24 | $25,99 | -0,42 % | $26,13 | $26,14 | $25,14 | 1,37M |
| 2026-08-21 | $26,10 | +0,46 % | $26,22 | $26,87 | $26,02 | 1,18M |
| 2026-08-20 | $25,98 | -2,99 % | $26,33 | $26,43 | $25,67 | 1,48M |
| 2026-08-19 | $26,78 | +3,00 % | $26,50 | $26,94 | $25,98 | 1,95M |
| 2026-08-18 | $26,00 | -0,57 % | $25,88 | $26,31 | $25,46 | 1,90M |
| 2026-08-17 | $26,15 | +1,75 % | $25,90 | $26,43 | $25,30 | 1,32M |
| 2026-08-14 | $25,70 | -1,00 % | $25,73 | $25,93 | $25,30 | 1,68M |
| 2026-08-13 | $25,96 | -0,80 % | $26,00 | $26,48 | $25,88 | 1,90M |
| 2026-08-12 | $26,17 | -2,02 % | $26,84 | $27,31 | $26,11 | 1,78M |
| 2026-08-11 | $26,71 | +0,79 % | $26,87 | $27,13 | $26,14 | 1,40M |
| 2026-08-10 | $26,50 | +0,95 % | $25,78 | $26,84 | $25,70 | 3,02M |
| 2026-08-07 | $26,25 | +1,43 % | $26,20 | $26,33 | $25,25 | 1,99M |
| 2026-08-06 | $25,88 | -1,11 % | $26,51 | $26,77 | $25,58 | 1,33M |
| 2026-08-05 | $26,17 | +0,77 % | $26,33 | $27,09 | $25,86 | 2,15M |
| 2026-08-04 | $25,97 | +2,89 % | $25,80 | $26,08 | $25,20 | 2,77M |
| 2026-08-03 | $25,24 | +0,24 % | $25,04 | $25,38 | $24,18 | 2,13M |
| 2026-07-31 | $25,18 | -2,14 % | $25,80 | $25,99 | $24,41 | 1,83M |
| 2026-07-30 | $25,73 | +2,51 % | $24,50 | $25,80 | $23,95 | 1,92M |
| 2026-07-29 | $25,10 | -3,09 % | $25,96 | $26,09 | $24,71 | 2,10M |
| 2026-07-28 | $25,90 | +1,05 % | $25,42 | $26,26 | $25,18 | 2,33M |
| 2026-07-27 | $25,63 | +4,87 % | $25,00 | $26,12 | $24,59 | 3,33M |
| 2026-07-24 | $24,44 | +2,30 % | $23,92 | $24,87 | $23,70 | 5,07M |
| 2026-07-23 | $23,89 | +2,93 % | $22,95 | $24,34 | $22,75 | 4,67M |
| 2026-07-22 | $23,21 | -2,60 % | $22,08 | $23,35 | $21,71 | 9,16M |
| 2026-07-21 | $23,83 | +1,62 % | $23,36 | $24,23 | $23,17 | 1,37M |
| 2026-07-20 | $23,45 | -1,22 % | $24,56 | $24,79 | $23,37 | 2,53M |
| 2026-07-17 | $23,74 | +4,49 % | $22,16 | $23,80 | $22,03 | 1,54M |
| 2026-07-16 | $22,72 | -5,29 % | $23,84 | $23,84 | $21,28 | 1,68M |
| 2026-07-15 | $23,99 | +0,88 % | $23,62 | $24,00 | $23,20 | 1,25M |
| 2026-07-14 | $23,78 | +0,59 % | $23,82 | $24,21 | $23,21 | 2,18M |
| 2026-07-13 | $23,64 | +0,94 % | $23,26 | $23,77 | $22,63 | 1,88M |
| 2026-07-10 | $23,42 | -3,50 % | $24,21 | $24,28 | $22,58 | 1,51M |
| 2026-07-09 | $24,27 | +1,85 % | $23,75 | $24,60 | $23,38 | 1,84M |
| 2026-07-08 | $23,83 | 0,00 % | $23,40 | $23,91 | $22,40 | 2,53M |
| 2026-07-07 | $23,83 | +4,33 % | $22,80 | $24,27 | $22,45 | 3,06M |
| 2026-07-06 | $22,84 | -1,00 % | $23,07 | $23,32 | $22,42 | 2,92M |
| 2026-07-02 | $23,07 | +5,87 % | $21,92 | $23,11 | $21,82 | 2,16M |
| 2026-07-01 | $21,79 | -1,89 % | $22,15 | $22,44 | $21,70 | 1,38M |
| 2026-06-30 | $22,21 | +4,47 % | $21,28 | $22,89 | $21,18 | 2,51M |
| 2026-06-29 | $21,26 | +1,53 % | $20,85 | $21,35 | $20,43 | 2,17M |
| 2026-06-26 | $20,94 | +1,60 % | $20,96 | $21,62 | $20,42 | 5,44M |
| 2026-06-25 | $20,61 | +1,38 % | $20,31 | $21,25 | $20,25 | 1,63M |
| 2026-06-24 | $20,33 | +0,35 % | $20,38 | $21,13 | $20,27 | 2,19M |
| 2026-06-23 | $20,26 | -2,92 % | $20,43 | $21,54 | $20,23 | 2,08M |
| 2026-06-22 | $20,87 | +5,40 % | $20,17 | $20,99 | $20,11 | 2,56M |
| 2026-06-18 | $19,80 | +3,12 % | $20,00 | $20,49 | $19,14 | 5,11M |
| 2026-06-17 | $19,20 | +6,25 % | $18,33 | $20,44 | $18,24 | 3,45M |
| 2026-06-16 | $18,07 | -3,52 % | $18,73 | $18,82 | $17,65 | 1,14M |
| 2026-06-15 | $18,73 | +2,97 % | $18,46 | $19,39 | $18,19 | 1,64M |
| 2026-06-12 | $18,19 | +1,34 % | $18,04 | $18,51 | $17,95 | 926,80K |
| 2026-06-11 | $17,95 | +1,58 % | $17,68 | $18,27 | $17,40 | 1,98M |
| 2026-06-10 | $17,67 | -1,40 % | $17,75 | $18,76 | $17,52 | 1,27M |
| 2026-06-09 | $17,92 | +6,60 % | $17,16 | $18,00 | $16,89 | 1,70M |
| 2026-06-08 | $16,81 | -1,35 % | $17,28 | $17,28 | $16,56 | 2,06M |
| 2026-06-05 | $17,04 | -7,44 % | $18,09 | $18,60 | $16,63 | 1,88M |
| 2026-06-04 | $18,41 | +2,33 % | $18,15 | $18,80 | $18,15 | 1,45M |
| 2026-06-03 | $17,99 | +4,35 % | $17,25 | $18,07 | $17,19 | 1,56M |
| 2026-06-02 | $17,24 | -7,46 % | $18,30 | $18,49 | $16,96 | 1,88M |
| 2026-06-01 | $18,63 | -3,62 % | $19,15 | $19,18 | $18,17 | 1,44M |
| 2026-05-29 | $19,33 | +4,15 % | $18,65 | $19,61 | $18,65 | 1,50M |
| 2026-05-28 | $18,56 | +2,20 % | $18,15 | $18,68 | $17,93 | 1,27M |
| 2026-05-27 | $18,16 | +0,06 % | $18,15 | $18,95 | $17,89 | 1,05M |
| 2026-05-26 | $18,15 | +4,49 % | $18,22 | $18,57 | $17,54 | 1,69M |