Comparing Back to the side-by-side chart ↗
Dyne Therapeutics Inc (DYN) — Kurshistorie
Stand 2026-10-30 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.97 | 17.20 | 16.34 | 16.69 | -2.05% | 1,449,801 |
| 2026-10-29 | 17.20 | 17.59 | 16.75 | 17.04 | +0.35% | 1,427,329 |
| 2026-10-28 | 16.30 | 17.11 | 16.11 | 16.98 | +0.24% | 2,178,108 |
| 2026-10-27 | 15.80 | 16.97 | 15.73 | 16.94 | +7.76% | 3,002,014 |
| 2026-10-26 | 15.64 | 16.02 | 15.53 | 15.72 | +0.64% | 1,741,943 |
| 2026-10-23 | 15.91 | 15.91 | 15.31 | 15.62 | -0.95% | 2,134,300 |
| 2026-10-22 | 15.98 | 16.34 | 15.67 | 15.77 | -1.87% | 2,052,500 |
| 2026-10-21 | 16.33 | 16.73 | 15.91 | 16.07 | -1.23% | 1,789,800 |
| 2026-10-20 | 15.27 | 16.56 | 15.14 | 16.27 | +6.83% | 3,405,300 |
| 2026-10-19 | 14.45 | 15.38 | 14.45 | 15.23 | +6.88% | 3,346,200 |
| 2026-10-16 | 15.21 | 15.49 | 14.13 | 14.25 | -6.80% | 2,860,500 |
| 2026-10-15 | 15.15 | 15.47 | 15.04 | 15.29 | +1.66% | 2,074,600 |
| 2026-10-14 | 15.11 | 15.41 | 14.71 | 15.04 | -1.70% | 2,195,900 |
| 2026-10-13 | 15.97 | 15.99 | 15.28 | 15.30 | -4.14% | 3,341,600 |
| 2026-10-12 | 16.54 | 16.76 | 15.73 | 15.96 | -4.09% | 2,915,100 |
| 2026-10-09 | 16.41 | 17.31 | 16.36 | 16.64 | +1.65% | 3,565,900 |
| 2026-10-08 | 15.84 | 16.47 | 15.35 | 16.37 | +2.50% | 6,279,500 |
| 2026-10-07 | 15.40 | 16.11 | 15.24 | 15.97 | +3.70% | 3,489,900 |
| 2026-10-06 | 15.50 | 15.59 | 14.93 | 15.40 | -0.26% | 4,098,700 |
| 2026-10-05 | 15.31 | 15.54 | 15.08 | 15.44 | +1.58% | 4,377,300 |
| 2026-10-02 | 16.03 | 16.03 | 15.09 | 15.20 | -3.92% | 2,534,100 |
| 2026-10-01 | 16.01 | 16.28 | 15.52 | 15.82 | -1.80% | 3,699,400 |
| 2026-09-30 | 16.05 | 16.80 | 15.92 | 16.11 | -0.62% | 4,456,500 |
| 2026-09-29 | 16.40 | 16.55 | 15.97 | 16.21 | -0.80% | 2,287,000 |
| 2026-09-28 | 15.86 | 16.43 | 15.63 | 16.34 | +1.93% | 2,305,800 |
| 2026-09-25 | 16.62 | 16.75 | 16.02 | 16.03 | -2.91% | 1,612,100 |
| 2026-09-24 | 16.09 | 16.64 | 15.88 | 16.51 | +1.73% | 3,197,700 |
| 2026-09-23 | 17.08 | 17.08 | 16.18 | 16.23 | -5.31% | 2,636,200 |
| 2026-09-22 | 17.39 | 17.59 | 17.06 | 17.14 | +0.12% | 2,627,000 |
| 2026-09-21 | 17.31 | 17.59 | 16.75 | 17.12 | +0.06% | 3,219,800 |
| 2026-09-18 | 18.07 | 18.15 | 16.96 | 17.11 | -5.26% | 4,849,100 |
| 2026-09-17 | 17.90 | 18.11 | 17.62 | 18.06 | +4.36% | 2,846,800 |
| 2026-09-16 | 18.37 | 18.37 | 17.09 | 17.30 | -3.32% | 2,156,000 |
| 2026-09-15 | 18.52 | 18.62 | 17.87 | 17.90 | -3.35% | 3,029,200 |
| 2026-09-14 | 18.40 | 19.14 | 18.27 | 18.52 | +1.70% | 3,196,900 |
| 2026-09-11 | 18.59 | 18.74 | 17.94 | 18.21 | -1.14% | 3,774,300 |
| 2026-09-10 | 19.02 | 19.02 | 17.93 | 18.42 | -4.01% | 4,709,500 |
| 2026-09-09 | 19.38 | 20.16 | 18.97 | 19.19 | -5.51% | 5,143,000 |
| 2026-09-08 | 17.08 | 20.91 | 17.00 | 20.31 | -16.35% | 17,173,100 |
| 2026-09-04 | 24.59 | 24.70 | 24.14 | 24.28 | -2.69% | 1,588,000 |
| 2026-09-03 | 25.26 | 25.39 | 24.60 | 24.95 | -0.76% | 1,453,500 |
| 2026-09-02 | 25.55 | 26.18 | 24.92 | 25.14 | +0.16% | 2,180,600 |
| 2026-09-01 | 24.99 | 25.40 | 24.72 | 25.10 | -1.30% | 1,629,400 |
| 2026-08-31 | 24.92 | 25.65 | 24.58 | 25.43 | +1.44% | 2,769,300 |
| 2026-08-28 | 25.82 | 25.98 | 24.83 | 25.07 | -3.91% | 1,186,900 |
| 2026-08-27 | 26.29 | 26.49 | 25.98 | 26.09 | -1.02% | 1,018,700 |
| 2026-08-26 | 26.32 | 26.47 | 25.78 | 26.36 | +0.08% | 1,527,800 |
| 2026-08-25 | 26.28 | 26.69 | 25.96 | 26.34 | +1.35% | 1,459,196 |
| 2026-08-24 | 26.13 | 26.14 | 25.14 | 25.99 | -0.42% | 1,370,092 |
| 2026-08-21 | 26.21 | 26.87 | 26.02 | 26.10 | +0.46% | 1,181,800 |
| 2026-08-20 | 26.33 | 26.43 | 25.68 | 25.98 | -2.99% | 1,484,300 |
| 2026-08-19 | 26.50 | 26.94 | 25.98 | 26.78 | +3.00% | 1,952,000 |
| 2026-08-18 | 25.88 | 26.31 | 25.46 | 26.00 | -0.57% | 1,900,700 |
| 2026-08-17 | 25.90 | 26.43 | 25.30 | 26.15 | +1.75% | 1,317,600 |
| 2026-08-14 | 25.73 | 25.93 | 25.30 | 25.70 | -1.00% | 1,684,500 |
| 2026-08-13 | 26.00 | 26.48 | 25.88 | 25.96 | -0.80% | 1,901,600 |
| 2026-08-12 | 26.84 | 27.30 | 26.11 | 26.17 | -2.02% | 1,781,400 |
| 2026-08-11 | 26.87 | 27.13 | 26.14 | 26.71 | +0.79% | 1,398,900 |
| 2026-08-10 | 25.78 | 26.84 | 25.70 | 26.50 | +0.95% | 3,022,600 |
| 2026-08-07 | 26.20 | 26.34 | 25.25 | 26.25 | +1.43% | 1,991,000 |
| 2026-08-06 | 26.51 | 26.77 | 25.58 | 25.88 | -1.11% | 1,330,600 |
| 2026-08-05 | 26.32 | 27.09 | 25.86 | 26.17 | +0.77% | 2,152,600 |
| 2026-08-04 | 25.80 | 26.08 | 25.20 | 25.97 | +2.89% | 2,774,200 |
| 2026-08-03 | 25.04 | 25.38 | 24.18 | 25.24 | +0.24% | 2,131,900 |
| 2026-07-31 | 25.80 | 25.99 | 24.41 | 25.18 | -2.14% | 1,825,200 |
| 2026-07-30 | 24.50 | 25.80 | 23.95 | 25.73 | +2.51% | 1,924,500 |
| 2026-07-29 | 25.96 | 26.09 | 24.71 | 25.10 | -3.09% | 2,104,700 |
| 2026-07-28 | 25.42 | 26.26 | 25.18 | 25.90 | +1.05% | 2,334,400 |
| 2026-07-27 | 25.00 | 26.12 | 24.59 | 25.63 | +4.87% | 3,332,400 |
| 2026-07-24 | 23.92 | 24.87 | 23.70 | 24.44 | +2.30% | 5,066,100 |
| 2026-07-23 | 22.95 | 24.34 | 22.75 | 23.89 | +2.93% | 4,670,800 |
| 2026-07-22 | 22.08 | 23.35 | 21.71 | 23.21 | -2.60% | 9,159,800 |
| 2026-07-21 | 23.36 | 24.23 | 23.18 | 23.83 | +1.62% | 1,373,700 |
| 2026-07-20 | 24.56 | 24.79 | 23.37 | 23.45 | -1.22% | 2,528,600 |
| 2026-07-17 | 22.16 | 23.80 | 22.03 | 23.74 | +4.49% | 1,537,900 |
| 2026-07-16 | 23.84 | 23.84 | 21.28 | 22.72 | -5.29% | 1,681,800 |
| 2026-07-15 | 23.62 | 24.00 | 23.20 | 23.99 | +0.88% | 1,253,600 |
| 2026-07-14 | 23.82 | 24.21 | 23.21 | 23.78 | +0.59% | 2,176,500 |
| 2026-07-13 | 23.26 | 23.77 | 22.63 | 23.64 | +0.94% | 1,884,400 |
| 2026-07-10 | 24.21 | 24.28 | 22.57 | 23.42 | -3.50% | 1,514,800 |
| 2026-07-09 | 23.75 | 24.60 | 23.38 | 24.27 | +1.85% | 1,836,200 |
| 2026-07-08 | 23.40 | 23.91 | 22.40 | 23.83 | +0.00% | 2,528,300 |
| 2026-07-07 | 22.80 | 24.27 | 22.45 | 23.83 | +4.33% | 3,058,500 |
| 2026-07-06 | 23.07 | 23.32 | 22.41 | 22.84 | -1.00% | 2,919,500 |
| 2026-07-02 | 21.92 | 23.11 | 21.82 | 23.07 | +5.87% | 2,164,700 |
| 2026-07-01 | 22.15 | 22.44 | 21.70 | 21.79 | -1.89% | 1,383,800 |
| 2026-06-30 | 21.28 | 22.89 | 21.18 | 22.21 | +4.47% | 2,510,300 |
| 2026-06-29 | 20.85 | 21.35 | 20.43 | 21.26 | +1.53% | 2,172,600 |
| 2026-06-26 | 20.96 | 21.62 | 20.42 | 20.94 | +1.60% | 5,436,300 |
| 2026-06-25 | 20.31 | 21.25 | 20.25 | 20.61 | +1.38% | 1,627,600 |
| 2026-06-24 | 20.38 | 21.13 | 20.27 | 20.33 | +0.35% | 2,186,200 |
| 2026-06-23 | 20.43 | 21.54 | 20.23 | 20.26 | -2.92% | 2,075,800 |
| 2026-06-22 | 20.18 | 20.98 | 20.11 | 20.87 | +5.40% | 2,560,200 |
| 2026-06-18 | 20.00 | 20.48 | 19.14 | 19.80 | +3.13% | 5,112,000 |
| 2026-06-17 | 18.33 | 20.44 | 18.24 | 19.20 | +6.25% | 3,452,700 |
| 2026-06-16 | 18.73 | 18.82 | 17.64 | 18.07 | -3.52% | 1,137,400 |
| 2026-06-15 | 18.46 | 19.39 | 18.19 | 18.73 | +2.97% | 1,644,000 |
| 2026-06-12 | 18.04 | 18.52 | 17.95 | 18.19 | +1.34% | 926,800 |
| 2026-06-11 | 17.68 | 18.27 | 17.40 | 17.95 | +1.58% | 1,980,800 |
| 2026-06-10 | 17.75 | 18.76 | 17.52 | 17.67 | -1.40% | 1,267,600 |
| 2026-06-09 | 17.16 | 18.00 | 16.89 | 17.92 | +6.60% | 1,701,200 |
| 2026-06-08 | 17.28 | 17.29 | 16.56 | 16.81 | -1.35% | 2,058,300 |
| 2026-06-05 | 18.09 | 18.60 | 16.63 | 17.04 | -7.44% | 1,882,600 |
| 2026-06-04 | 18.15 | 18.80 | 18.15 | 18.41 | +2.33% | 1,446,100 |
| 2026-06-03 | 17.25 | 18.07 | 17.19 | 17.99 | +4.35% | 1,556,900 |
| 2026-06-02 | 18.30 | 18.48 | 16.96 | 17.24 | -7.46% | 1,882,600 |
| 2026-06-01 | 19.15 | 19.18 | 18.17 | 18.63 | -3.62% | 1,442,200 |
| 2026-05-29 | 18.65 | 19.61 | 18.65 | 19.33 | +4.15% | 1,502,500 |
| 2026-05-28 | 18.15 | 18.68 | 17.93 | 18.56 | +2.20% | 1,270,500 |
| 2026-05-27 | 18.15 | 18.95 | 17.89 | 18.16 | +0.06% | 1,051,000 |
| 2026-05-26 | 18.21 | 18.57 | 17.54 | 18.15 | +4.49% | 1,685,100 |
| 2026-05-22 | 17.21 | 17.96 | 17.15 | 17.37 | +0.00% | 1,448,100 |
| 2026-05-21 | 17.30 | 17.74 | 16.99 | 17.37 | -1.08% | 1,773,500 |
| 2026-05-20 | 16.18 | 17.64 | 16.05 | 17.56 | +10.30% | 1,932,400 |
| 2026-05-19 | 16.48 | 16.63 | 15.87 | 15.92 | -3.75% | 1,688,800 |
| 2026-05-18 | 17.27 | 17.46 | 16.40 | 16.54 | -4.34% | 1,584,900 |
| 2026-05-15 | 17.84 | 17.92 | 17.18 | 17.29 | -5.42% | 1,197,200 |
| 2026-05-14 | 18.47 | 18.84 | 18.11 | 18.28 | -0.87% | 913,100 |
| 2026-05-13 | 18.43 | 18.68 | 18.19 | 18.44 | +0.38% | 979,900 |
| 2026-05-12 | 18.44 | 18.52 | 17.73 | 18.37 | -0.49% | 846,700 |
| 2026-05-11 | 17.56 | 18.66 | 17.52 | 18.46 | +4.83% | 1,182,000 |
| 2026-05-08 | 17.48 | 17.88 | 17.32 | 17.61 | +0.40% | 1,741,700 |
| 2026-05-07 | 18.85 | 18.95 | 17.35 | 17.54 | -6.90% | 1,691,300 |
| 2026-05-06 | 17.75 | 18.99 | 17.56 | 18.84 | +7.84% | 1,720,200 |
| 2026-05-05 | 17.90 | 18.13 | 16.97 | 17.47 | -1.36% | 1,048,900 |
| 2026-05-04 | 17.31 | 18.02 | 17.23 | 17.71 | +1.84% | 1,512,800 |
| 2026-05-01 | 17.46 | 17.88 | 17.21 | 17.39 | -0.91% | 1,176,600 |
| 2026-04-30 | 17.46 | 17.91 | 17.29 | 17.55 | +0.80% | 1,035,500 |
| 2026-04-29 | 18.00 | 18.01 | 17.35 | 17.41 | -4.13% | 1,548,000 |
| 2026-04-28 | 18.04 | 19.00 | 17.94 | 18.16 | +0.67% | 2,127,300 |
| 2026-04-27 | 18.34 | 18.45 | 17.98 | 18.04 | -1.20% | 1,718,500 |
| 2026-04-24 | 19.48 | 19.48 | 18.11 | 18.26 | -3.39% | 1,234,900 |
| 2026-04-23 | 19.41 | 19.47 | 18.27 | 18.90 | -3.91% | 1,792,000 |
| 2026-04-22 | 19.25 | 20.02 | 19.04 | 19.67 | +2.39% | 2,149,000 |
| 2026-04-21 | 19.93 | 20.09 | 19.04 | 19.21 | -4.05% | 2,359,200 |
| 2026-04-20 | 20.13 | 20.36 | 19.79 | 20.02 | -1.91% | 1,740,900 |
| 2026-04-17 | 20.63 | 20.99 | 19.92 | 20.41 | +2.51% | 2,674,200 |
| 2026-04-16 | 20.00 | 20.39 | 19.47 | 19.91 | -0.35% | 1,920,400 |
| 2026-04-15 | 19.98 | 21.43 | 19.40 | 19.98 | +0.86% | 2,629,600 |
| 2026-04-14 | 19.15 | 19.99 | 18.89 | 19.81 | +4.26% | 2,279,800 |
| 2026-04-13 | 18.79 | 19.18 | 18.38 | 19.00 | +1.71% | 1,522,200 |
| 2026-04-10 | 19.68 | 19.99 | 18.53 | 18.68 | -3.51% | 1,243,800 |
| 2026-04-09 | 18.15 | 19.37 | 18.14 | 19.36 | +5.33% | 2,004,300 |
| 2026-04-08 | 18.99 | 19.23 | 17.91 | 18.38 | +1.21% | 1,121,500 |
| 2026-04-07 | 18.11 | 18.34 | 17.81 | 18.16 | -1.04% | 957,000 |
| 2026-04-06 | 18.79 | 19.05 | 18.32 | 18.35 | -2.60% | 1,311,500 |
| 2026-04-02 | 17.45 | 18.90 | 17.45 | 18.84 | +4.09% | 1,939,700 |
| 2026-04-01 | 18.42 | 19.02 | 18.04 | 18.10 | -0.17% | 1,430,900 |
| 2026-03-31 | 17.70 | 18.50 | 17.52 | 18.13 | +6.09% | 2,205,100 |
| 2026-03-30 | 17.22 | 17.46 | 16.87 | 17.09 | -0.29% | 1,702,200 |
| 2026-03-27 | 18.43 | 18.92 | 17.07 | 17.14 | -7.60% | 1,772,100 |
| 2026-03-26 | 18.64 | 19.29 | 18.29 | 18.55 | -2.27% | 1,569,600 |
| 2026-03-25 | 18.24 | 19.16 | 18.23 | 18.98 | +6.33% | 2,830,700 |
| 2026-03-24 | 17.60 | 18.04 | 17.07 | 17.85 | -0.11% | 2,175,500 |
| 2026-03-23 | 18.00 | 18.74 | 17.52 | 17.87 | +1.77% | 2,151,100 |
| 2026-03-20 | 17.88 | 18.84 | 17.25 | 17.56 | -1.35% | 5,064,600 |
| 2026-03-19 | 17.84 | 18.00 | 17.24 | 17.80 | -2.68% | 2,052,200 |
| 2026-03-18 | 18.59 | 18.71 | 18.16 | 18.29 | -1.98% | 2,561,600 |
| 2026-03-17 | 18.06 | 19.02 | 17.63 | 18.66 | +2.92% | 2,278,600 |
| 2026-03-16 | 18.37 | 18.88 | 18.11 | 18.13 | +1.17% | 3,063,400 |
| 2026-03-13 | 18.39 | 18.80 | 17.41 | 17.92 | -0.78% | 2,445,200 |
| 2026-03-12 | 19.71 | 19.71 | 18.01 | 18.06 | -9.65% | 2,436,600 |
| 2026-03-11 | 19.75 | 19.99 | 18.83 | 19.99 | +1.06% | 2,903,500 |
| 2026-03-10 | 17.68 | 20.03 | 17.59 | 19.78 | +11.81% | 5,746,950 |
| 2026-03-09 | 15.27 | 18.21 | 14.96 | 17.69 | +19.04% | 5,280,244 |
| 2026-03-06 | 14.75 | 15.36 | 14.46 | 14.86 | -2.24% | 2,592,800 |
| 2026-03-05 | 15.01 | 15.23 | 14.63 | 15.20 | -0.20% | 2,038,400 |
| 2026-03-04 | 14.80 | 15.56 | 14.41 | 15.23 | +4.32% | 1,742,600 |
| 2026-03-03 | 15.49 | 15.81 | 14.58 | 14.60 | -9.60% | 1,913,000 |
| 2026-03-02 | 14.78 | 16.34 | 14.00 | 16.15 | +3.39% | 2,258,000 |
| 2026-02-27 | 15.72 | 16.00 | 15.10 | 15.62 | -3.52% | 1,932,800 |
| 2026-02-26 | 16.01 | 16.25 | 15.41 | 16.19 | +0.62% | 1,769,400 |
| 2026-02-25 | 15.50 | 16.16 | 15.22 | 16.09 | +3.54% | 2,332,400 |
| 2026-02-24 | 15.53 | 15.71 | 15.25 | 15.54 | +0.58% | 1,882,700 |
| 2026-02-23 | 14.98 | 15.53 | 14.76 | 15.45 | +3.83% | 2,760,400 |
| 2026-02-20 | 15.04 | 15.17 | 14.56 | 14.88 | -2.43% | 1,761,400 |
| 2026-02-19 | 15.39 | 15.60 | 14.96 | 15.25 | -0.85% | 1,435,700 |
| 2026-02-18 | 15.11 | 15.46 | 14.98 | 15.38 | +0.65% | 1,454,900 |
| 2026-02-17 | 15.81 | 15.81 | 14.67 | 15.28 | -1.67% | 2,349,300 |
| 2026-02-13 | 16.03 | 16.53 | 15.51 | 15.54 | -2.88% | 899,056 |
| 2026-02-12 | 16.71 | 16.71 | 15.80 | 16.00 | -4.08% | 2,244,835 |
| 2026-02-11 | 17.11 | 17.20 | 16.27 | 16.68 | -2.68% | 952,750 |
| 2026-02-10 | 16.93 | 17.45 | 16.83 | 17.14 | +0.88% | 2,015,984 |
| 2026-02-09 | 16.64 | 17.07 | 16.10 | 16.99 | +1.13% | 1,860,479 |
| 2026-02-06 | 17.09 | 17.49 | 16.40 | 16.80 | +1.51% | 1,422,134 |
| 2026-02-05 | 18.13 | 18.50 | 16.52 | 16.55 | -9.22% | 2,170,009 |
| 2026-02-04 | 19.11 | 19.11 | 17.85 | 18.23 | -3.85% | 1,885,390 |
| 2026-02-03 | 18.78 | 19.39 | 18.56 | 18.96 | +1.07% | 1,507,177 |
| 2026-02-02 | 17.56 | 19.05 | 17.45 | 18.76 | +4.86% | 1,823,147 |
| 2026-01-30 | 17.67 | 18.00 | 17.11 | 17.89 | +0.06% | 2,446,617 |
| 2026-01-29 | 17.55 | 18.06 | 17.30 | 17.88 | +1.02% | 1,911,524 |
| 2026-01-28 | 17.91 | 18.23 | 17.27 | 17.70 | -1.88% | 1,860,737 |
| 2026-01-27 | 17.96 | 18.58 | 17.85 | 18.04 | +0.22% | 1,599,244 |
| 2026-01-26 | 17.73 | 18.20 | 17.42 | 18.00 | +0.00% | 2,527,624 |
| 2026-01-23 | 18.00 | 18.32 | 17.61 | 18.00 | -0.44% | 2,748,738 |
| 2026-01-22 | 17.50 | 18.23 | 17.38 | 18.08 | +3.31% | 2,867,209 |
| 2026-01-21 | 16.51 | 17.57 | 16.43 | 17.50 | +5.55% | 1,400,591 |
| 2026-01-20 | 16.52 | 16.80 | 16.00 | 16.58 | -0.75% | 2,077,070 |
| 2026-01-16 | 16.66 | 17.24 | 16.40 | 16.70 | +1.74% | 1,963,953 |
| 2026-01-15 | 17.41 | 17.50 | 16.30 | 16.42 | -5.90% | 1,542,288 |
| 2026-01-14 | 17.04 | 17.48 | 16.86 | 17.45 | +2.41% | 3,630,677 |
| 2026-01-13 | 17.24 | 17.45 | 16.76 | 17.04 | -2.41% | 2,350,281 |
| 2026-01-12 | 17.88 | 17.88 | 16.96 | 17.46 | -1.74% | 1,879,375 |
| 2026-01-09 | 18.47 | 18.73 | 17.70 | 17.77 | -2.68% | 1,321,583 |
| 2026-01-08 | 18.94 | 19.00 | 17.98 | 18.26 | -5.83% | 1,692,295 |
| 2026-01-07 | 18.46 | 19.90 | 18.25 | 19.39 | +7.01% | 2,140,904 |
| 2026-01-06 | 18.04 | 18.39 | 17.67 | 18.12 | -0.60% | 2,541,364 |
| 2026-01-05 | 18.41 | 18.61 | 17.57 | 18.23 | -1.46% | 3,224,912 |
| 2026-01-02 | 19.59 | 19.79 | 18.00 | 18.50 | -5.42% | 2,653,797 |
| 2025-12-31 | 19.18 | 19.81 | 19.03 | 19.56 | +1.88% | 1,433,842 |
| 2025-12-30 | 19.43 | 19.82 | 18.92 | 19.20 | -1.99% | 1,985,037 |
| 2025-12-29 | 19.96 | 20.17 | 19.52 | 19.59 | -2.25% | 2,232,428 |
| 2025-12-26 | 20.35 | 20.35 | 19.68 | 20.04 | -1.52% | 964,713 |
| 2025-12-24 | 20.33 | 20.74 | 20.23 | 20.35 | -0.29% | 970,975 |
| 2025-12-23 | 20.69 | 21.00 | 20.26 | 20.41 | -1.78% | 1,055,691 |
| 2025-12-22 | 19.80 | 20.94 | 19.51 | 20.78 | +4.69% | 1,421,640 |
| 2025-12-19 | 18.76 | 20.11 | 18.73 | 19.85 | +7.01% | 4,120,125 |
| 2025-12-18 | 19.14 | 19.43 | 18.43 | 18.55 | -1.85% | 1,812,374 |
| 2025-12-17 | 19.54 | 19.86 | 18.78 | 18.90 | -3.32% | 2,170,106 |
| 2025-12-16 | 19.33 | 19.84 | 19.06 | 19.55 | -0.20% | 3,230,361 |
| 2025-12-15 | 19.31 | 19.87 | 19.15 | 19.59 | +1.66% | 2,790,968 |
| 2025-12-12 | 19.51 | 19.96 | 19.20 | 19.27 | -0.77% | 4,454,140 |
| 2025-12-11 | 20.05 | 20.80 | 19.20 | 19.42 | -1.37% | 3,284,083 |
| 2025-12-10 | 19.57 | 20.60 | 19.25 | 19.69 | +6.78% | 9,976,509 |
| 2025-12-09 | 21.41 | 21.68 | 18.21 | 18.44 | -16.94% | 6,355,172 |
| 2025-12-08 | 21.59 | 23.96 | 21.13 | 22.20 | +9.47% | 8,161,312 |
| 2025-12-05 | 20.68 | 21.00 | 20.14 | 20.28 | -1.79% | 2,574,611 |
| 2025-12-04 | 20.02 | 21.09 | 19.63 | 20.65 | +2.79% | 2,105,609 |
| 2025-12-03 | 20.27 | 20.56 | 19.64 | 20.09 | +0.50% | 2,539,336 |
| 2025-12-02 | 20.74 | 21.08 | 19.45 | 19.99 | -3.01% | 3,325,099 |
| 2025-12-01 | 21.30 | 21.58 | 20.55 | 20.61 | -5.89% | 1,593,760 |
| 2025-11-28 | 21.20 | 22.29 | 20.59 | 21.90 | +3.45% | 2,258,430 |
| 2025-11-26 | 21.00 | 21.61 | 20.81 | 21.17 | +1.78% | 3,078,387 |
| 2025-11-25 | 21.53 | 21.79 | 20.44 | 20.80 | -4.01% | 2,570,117 |
| 2025-11-24 | 21.30 | 22.27 | 21.10 | 21.67 | +2.31% | 2,180,615 |
| 2025-11-21 | 19.91 | 21.24 | 19.67 | 21.18 | +5.27% | 1,907,973 |
| 2025-11-20 | 21.05 | 21.98 | 20.03 | 20.12 | -2.33% | 2,034,972 |
| 2025-11-19 | 20.67 | 21.64 | 20.48 | 20.60 | -1.72% | 1,991,580 |
| 2025-11-18 | 19.91 | 21.31 | 19.53 | 20.96 | +3.56% | 2,101,283 |
| 2025-11-17 | 18.61 | 22.00 | 18.42 | 20.24 | +7.72% | 4,272,835 |
| 2025-11-14 | 18.34 | 19.41 | 18.34 | 18.79 | -0.21% | 1,896,104 |
| 2025-11-13 | 18.32 | 19.19 | 18.20 | 18.83 | +1.18% | 1,497,845 |
| 2025-11-12 | 19.41 | 20.07 | 18.60 | 18.61 | -5.39% | 1,784,489 |
| 2025-11-11 | 18.39 | 19.75 | 18.18 | 19.67 | +6.27% | 2,179,844 |
| 2025-11-10 | 18.78 | 19.00 | 18.11 | 18.51 | +0.82% | 2,038,066 |
| 2025-11-07 | 17.81 | 18.39 | 17.02 | 18.36 | +0.85% | 3,622,580 |
| 2025-11-06 | 21.06 | 21.18 | 17.23 | 18.20 | -12.89% | 5,272,749 |
| 2025-11-05 | 21.44 | 21.45 | 20.39 | 20.90 | -2.88% | 2,368,697 |
| 2025-11-04 | 23.86 | 23.91 | 21.25 | 21.52 | -10.74% | 3,084,071 |
| 2025-11-03 | 22.50 | 24.25 | 21.77 | 24.11 | +6.78% | 2,847,674 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+20.84%). Schwächster Monat: Sep (-6.68%). Basis: 6 Jahre täglicher Daten (2021–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-30
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Dyne Therapeutics Inc (DYN)?
16.69 am 2026-10-30, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von DYN?
27.30 im Hoch und 14.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-30.
Welches ist historisch der stärkste und der schwächste Monat von Dyne Therapeutics Inc?
Historisch war der stärkste Kalendermonat von DYN der Jul (Durchschnitt +20.84%), der schwächste der Sep (Durchschnitt -6.68%) — Basis: 6 Jahre täglicher Daten (2021–2026).
Wie viele Jahre deckt die Saisonalität ab?
6 Jahre (2021–2026), berechnet aus 1236 Tageskerzen im Closelook-Datenlake.