Disc Medicine, Inc. IRON
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$63,92-1,54 (-2,35 %)
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 | $63,88 | -2,41 % | $65,27 | $65,93 | $63,61 | 303,91K |
| 2026-09-30 | $65,46 | -0,62 % | $66,08 | $66,08 | $64,24 | 671,50K |
| 2026-09-29 | $65,87 | +1,46 % | $64,93 | $66,29 | $64,05 | 784,10K |
| 2026-09-28 | $64,92 | -0,49 % | $64,83 | $66,25 | $63,96 | 480,50K |
| 2026-09-25 | $65,24 | -1,81 % | $66,89 | $66,89 | $64,59 | 427,20K |
| 2026-09-24 | $66,44 | +0,53 % | $66,09 | $66,58 | $64,31 | 455,60K |
| 2026-09-23 | $66,09 | -3,49 % | $68,54 | $68,94 | $65,31 | 541,80K |
| 2026-09-22 | $68,48 | -0,01 % | $69,65 | $69,79 | $67,68 | 450,80K |
| 2026-09-21 | $68,49 | -1,50 % | $69,84 | $69,84 | $67,15 | 406,50K |
| 2026-09-18 | $69,53 | +0,51 % | $69,13 | $69,60 | $67,71 | 1,08M |
| 2026-09-17 | $69,18 | +0,89 % | $69,84 | $72,07 | $68,47 | 621,20K |
| 2026-09-16 | $68,57 | +1,89 % | $67,88 | $70,00 | $67,49 | 433,80K |
| 2026-09-15 | $67,30 | -2,35 % | $68,86 | $69,44 | $66,72 | 603,90K |
| 2026-09-14 | $68,92 | -1,63 % | $70,06 | $70,83 | $67,52 | 695,00K |
| 2026-09-11 | $70,06 | -5,50 % | $74,66 | $75,00 | $69,28 | 621,00K |
| 2026-09-10 | $74,14 | -3,10 % | $75,89 | $76,59 | $73,16 | 480,90K |
| 2026-09-09 | $76,51 | -0,43 % | $76,55 | $77,26 | $75,24 | 719,50K |
| 2026-09-08 | $76,84 | -3,02 % | $76,71 | $79,13 | $74,50 | 463,30K |
| 2026-09-04 | $79,23 | -0,18 % | $78,14 | $80,01 | $78,14 | 204,80K |
| 2026-09-03 | $79,37 | -0,85 % | $80,34 | $80,89 | $78,28 | 501,00K |
| 2026-09-02 | $80,05 | +1,75 % | $79,44 | $81,01 | $77,68 | 522,50K |
| 2026-09-01 | $78,67 | +0,03 % | $78,56 | $79,95 | $75,88 | 549,40K |
| 2026-08-31 | $78,65 | -1,72 % | $79,19 | $80,53 | $77,50 | 882,00K |
| 2026-08-28 | $80,03 | -3,05 % | $81,79 | $82,70 | $79,77 | 665,60K |
| 2026-08-27 | $82,55 | -0,15 % | $82,25 | $83,19 | $81,10 | 324,10K |
| 2026-08-26 | $82,67 | +0,32 % | $82,28 | $83,63 | $81,54 | 586,90K |
| 2026-08-25 | $82,41 | +1,82 % | $81,99 | $83,59 | $81,77 | 320,90K |
| 2026-08-24 | $80,94 | +1,42 % | $79,88 | $82,74 | $79,33 | 277,20K |
| 2026-08-21 | $79,81 | +1,23 % | $79,50 | $80,00 | $77,99 | 370,40K |
| 2026-08-20 | $78,84 | -1,84 % | $79,45 | $80,14 | $78,49 | 333,60K |
| 2026-08-19 | $80,32 | +0,15 % | $81,91 | $81,99 | $79,59 | 457,20K |
| 2026-08-18 | $80,20 | +0,19 % | $79,67 | $81,41 | $78,65 | 337,00K |
| 2026-08-17 | $80,05 | +1,53 % | $78,53 | $80,09 | $74,46 | 384,20K |
| 2026-08-14 | $78,84 | -1,46 % | $79,53 | $80,65 | $77,99 | 262,50K |
| 2026-08-13 | $80,01 | -0,72 % | $81,32 | $81,32 | $79,40 | 341,00K |
| 2026-08-12 | $80,59 | -0,76 % | $81,41 | $83,12 | $79,96 | 263,40K |
| 2026-08-11 | $81,21 | +3,74 % | $79,04 | $81,42 | $78,22 | 254,60K |
| 2026-08-10 | $78,28 | +1,08 % | $77,44 | $78,78 | $75,79 | 308,40K |
| 2026-08-07 | $77,44 | 0,00 % | $78,36 | $78,79 | $76,79 | 307,50K |
| 2026-08-06 | $77,44 | -1,86 % | $79,66 | $80,99 | $76,57 | 324,00K |
| 2026-08-05 | $78,91 | +1,43 % | $78,39 | $79,60 | $76,69 | 272,30K |
| 2026-08-04 | $77,80 | +1,95 % | $76,58 | $78,69 | $76,34 | 380,00K |
| 2026-08-03 | $76,31 | -0,90 % | $76,79 | $77,34 | $75,15 | 294,00K |
| 2026-07-31 | $77,00 | -2,79 % | $78,42 | $79,32 | $75,01 | 364,30K |
| 2026-07-30 | $79,21 | +7,52 % | $74,17 | $79,36 | $73,53 | 374,90K |
| 2026-07-29 | $73,67 | -1,31 % | $74,46 | $75,36 | $72,86 | 358,40K |
| 2026-07-28 | $74,65 | +0,05 % | $74,50 | $76,40 | $71,62 | 448,20K |
| 2026-07-27 | $74,61 | +0,66 % | $74,42 | $76,32 | $74,21 | 355,40K |
| 2026-07-24 | $74,12 | -2,29 % | $76,50 | $76,51 | $73,56 | 403,30K |
| 2026-07-23 | $75,86 | +2,07 % | $72,80 | $76,12 | $72,14 | 273,80K |
| 2026-07-22 | $74,32 | -1,67 % | $74,61 | $75,32 | $72,93 | 268,00K |
| 2026-07-21 | $75,58 | +1,61 % | $73,93 | $75,71 | $73,89 | 392,80K |
| 2026-07-20 | $74,38 | -2,32 % | $76,15 | $77,48 | $74,19 | 310,60K |
| 2026-07-17 | $76,15 | +3,65 % | $72,64 | $76,42 | $72,21 | 243,20K |
| 2026-07-16 | $73,47 | -3,35 % | $75,51 | $76,22 | $73,04 | 513,80K |
| 2026-07-15 | $76,02 | +1,35 % | $74,63 | $76,15 | $73,89 | 262,40K |
| 2026-07-14 | $75,01 | -1,28 % | $76,21 | $77,29 | $74,31 | 362,80K |
| 2026-07-13 | $75,98 | -0,80 % | $76,05 | $77,99 | $72,37 | 496,30K |
| 2026-07-10 | $76,59 | -2,98 % | $78,68 | $79,80 | $74,99 | 324,60K |
| 2026-07-09 | $78,94 | -1,40 % | $79,61 | $81,57 | $78,78 | 305,60K |
| 2026-07-08 | $80,06 | +0,38 % | $78,79 | $80,22 | $77,00 | 538,80K |
| 2026-07-07 | $79,76 | +3,57 % | $78,10 | $82,50 | $77,31 | 1,24M |
| 2026-07-06 | $77,01 | +0,98 % | $76,73 | $77,36 | $73,93 | 988,80K |
| 2026-07-02 | $76,26 | +1,75 % | $74,95 | $76,67 | $73,90 | 985,70K |
| 2026-07-01 | $74,95 | +2,47 % | $72,91 | $75,41 | $72,50 | 1,33M |
| 2026-06-30 | $73,14 | -1,83 % | $74,95 | $75,95 | $73,03 | 729,50K |
| 2026-06-29 | $74,50 | -0,37 % | $75,00 | $75,73 | $71,41 | 1,45M |
| 2026-06-26 | $74,78 | +6,58 % | $70,21 | $75,00 | $69,44 | 1,90M |
| 2026-06-25 | $70,16 | -0,30 % | $70,39 | $71,78 | $69,48 | 935,80K |
| 2026-06-24 | $70,37 | -0,11 % | $70,82 | $72,44 | $70,25 | 1,22M |
| 2026-06-23 | $70,45 | -0,49 % | $70,27 | $72,49 | $70,20 | 537,20K |
| 2026-06-22 | $70,80 | +0,01 % | $71,62 | $72,83 | $70,69 | 707,80K |
| 2026-06-18 | $70,79 | +0,83 % | $71,62 | $71,85 | $69,29 | 1,56M |
| 2026-06-17 | $70,21 | +0,54 % | $70,12 | $71,81 | $69,14 | 692,50K |
| 2026-06-16 | $69,83 | -0,37 % | $70,13 | $70,92 | $68,10 | 339,40K |
| 2026-06-15 | $70,09 | +3,09 % | $69,06 | $71,49 | $68,18 | 464,10K |
| 2026-06-12 | $67,99 | -0,13 % | $68,12 | $70,18 | $67,64 | 184,50K |
| 2026-06-11 | $68,08 | +1,23 % | $67,19 | $69,15 | $67,02 | 219,60K |
| 2026-06-10 | $67,25 | -1,59 % | $67,81 | $70,75 | $67,22 | 271,60K |
| 2026-06-09 | $68,34 | +3,86 % | $67,07 | $69,02 | $65,20 | 590,20K |
| 2026-06-08 | $65,80 | -1,79 % | $67,52 | $67,59 | $64,67 | 711,50K |
| 2026-06-05 | $67,00 | -5,78 % | $70,51 | $71,82 | $66,74 | 454,50K |
| 2026-06-04 | $71,11 | +1,08 % | $70,52 | $72,83 | $70,52 | 469,20K |
| 2026-06-03 | $70,35 | +3,46 % | $68,01 | $70,50 | $67,01 | 335,60K |
| 2026-06-02 | $68,00 | -5,52 % | $71,10 | $71,10 | $67,73 | 415,50K |
| 2026-06-01 | $71,97 | +3,45 % | $68,47 | $72,38 | $67,00 | 636,50K |
| 2026-05-29 | $69,57 | -1,74 % | $71,34 | $71,85 | $68,79 | 360,90K |
| 2026-05-28 | $70,80 | +1,49 % | $69,65 | $71,18 | $69,24 | 420,80K |
| 2026-05-27 | $69,76 | +2,41 % | $68,52 | $70,00 | $68,52 | 333,40K |
| 2026-05-26 | $68,12 | +1,95 % | $67,17 | $68,41 | $66,24 | 230,60K |