Echtzeit-Aktienkurs Dicerna Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Dicerna Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 27,64 | 0,00 | 26,94 | -4,47% | - |
| 25.02.2021 | 29,32 | 29,35 | 27,69 | 28,20 | 0,39% | - |
| 24.02.2021 | 27,51 | 28,10 | 0,00 | 28,09 | 3,16% | - |
| 23.02.2021 | 27,37 | 27,84 | 0,00 | 27,23 | -1,59% | - |
| 22.02.2021 | 27,28 | 28,23 | 26,88 | 27,67 | 0,73% | - |
| 19.02.2021 | 27,75 | 28,24 | 27,14 | 27,47 | 6,87% | - |
| 18.02.2021 | 25,62 | 26,36 | 25,46 | 25,71 | -3,27% | - |
| 17.02.2021 | 26,39 | 27,13 | 25,93 | 26,58 | 1,72% | - |
| 16.02.2021 | 27,67 | 27,80 | 25,99 | 26,13 | 0,23% | - |
| 12.02.2021 | 25,93 | 26,28 | 25,73 | 26,07 | -0,31% | - |
| 11.02.2021 | 26,75 | 27,09 | 25,59 | 26,15 | 0,81% | - |
| 10.02.2021 | 26,73 | 26,73 | 25,59 | 25,94 | -1,78% | - |
| 09.02.2021 | 28,09 | 28,17 | 26,24 | 26,41 | -6,05% | - |
| 08.02.2021 | 27,23 | 28,52 | 27,15 | 28,11 | 2,76% | - |
| 05.02.2021 | 26,35 | 27,70 | 26,05 | 27,35 | 5,97% | - |
| 04.02.2021 | 24,73 | 25,81 | 24,67 | 25,81 | 6,06% | - |
| 03.02.2021 | 24,60 | 24,80 | 24,11 | 24,34 | -0,77% | - |
| 02.02.2021 | 24,57 | 24,57 | 24,53 | 24,53 | 7,99% | - |
| 01.02.2021 | 22,06 | 22,86 | 21,64 | 22,71 | 1,14% | - |
| 29.01.2021 | 22,46 | 22,46 | 22,46 | 22,46 | -2,39% | - |
| 28.01.2021 | 23,84 | 23,90 | 22,57 | 23,01 | -6,69% | - |
| 27.01.2021 | 25,28 | 26,09 | 24,39 | 24,66 | -3,37% | - |
| 26.01.2021 | 25,86 | 26,16 | 25,41 | 25,52 | -1,03% | - |
| 25.01.2021 | 25,56 | 26,21 | 24,79 | 25,78 | 4,18% | - |
| 22.01.2021 | 23,57 | 24,77 | 23,51 | 24,75 | 7,21% | - |
| 21.01.2021 | 22,75 | 23,27 | 22,65 | 23,08 | -0,30% | - |
| 20.01.2021 | 23,09 | 23,63 | 22,84 | 23,15 | -1,03% | - |
| 19.01.2021 | 23,70 | 23,88 | 23,00 | 23,39 | -0,95% | - |
| 15.01.2021 | 24,01 | 24,80 | 23,34 | 23,62 | -2,94% | - |
| 14.01.2021 | 24,08 | 24,54 | 23,68 | 24,33 | 3,22% | - |
| 13.01.2021 | 24,36 | 24,48 | 23,50 | 23,57 | -1,85% | - |
| 12.01.2021 | 24,04 | 24,04 | 23,95 | 24,02 | -0,27% | - |
| 11.01.2021 | 24,08 | 24,08 | 24,08 | 24,08 | 3,13% | - |
| 08.01.2021 | 23,63 | 24,26 | 23,04 | 23,35 | 1,41% | - |
| 07.01.2021 | 22,30 | 23,10 | 22,20 | 23,03 | 7,14% | - |
| 06.01.2021 | 21,77 | 21,94 | 0,00 | 21,49 | -2,36% | - |
| 05.01.2021 | 21,75 | 22,13 | 21,62 | 22,01 | -0,14% | - |
| 04.01.2021 | 22,58 | 22,58 | 21,90 | 22,04 | -0,11% | - |
| 31.12.2020 | 22,07 | 22,34 | 21,86 | 22,07 | -1,08% | - |
| 30.12.2020 | 23,13 | 23,15 | 22,23 | 22,31 | 0,81% | - |
| 29.12.2020 | 22,51 | 22,82 | 21,95 | 22,13 | -1,12% | - |
| 28.12.2020 | 22,39 | 22,92 | 22,01 | 22,38 | -3,05% | - |
| 24.12.2020 | 23,34 | 23,72 | 23,04 | 23,08 | -0,69% | - |
| 23.12.2020 | 22,92 | 23,36 | 22,78 | 23,24 | 0,19% | - |
| 22.12.2020 | 22,73 | 23,74 | 22,56 | 23,20 | 2,18% | - |
| 21.12.2020 | 22,24 | 22,84 | 22,01 | 22,70 | 2,21% | - |
| 18.12.2020 | 22,21 | 22,21 | 22,21 | 22,21 | -4,84% | - |
| 17.12.2020 | 22,71 | 26,25 | 22,21 | 23,34 | -1,62% | - |
| 16.12.2020 | 22,61 | 23,73 | 21,26 | 23,73 | 0,19% | - |
| 15.12.2020 | 24,21 | 24,22 | 23,16 | 23,68 | -6,51% | - |
| 14.12.2020 | 24,75 | 27,03 | 24,75 | 25,33 | 7,26% | - |
| 11.12.2020 | 23,78 | 24,11 | 23,09 | 23,62 | -2,03% | - |
| 10.12.2020 | 24,70 | 25,15 | 23,94 | 24,11 | -0,29% | - |
| 09.12.2020 | 25,07 | 25,21 | 23,28 | 24,18 | -2,56% | - |
| 08.12.2020 | 24,70 | 25,23 | 24,21 | 24,81 | 3,63% | - |
| 07.12.2020 | 24,45 | 25,31 | 22,81 | 23,94 | 0,95% | - |
| 04.12.2020 | 24,12 | 24,41 | 20,21 | 23,72 | -3,71% | - |
| 03.12.2020 | 24,96 | 25,05 | 20,23 | 24,63 | 1,30% | - |
| 02.12.2020 | 24,43 | 24,90 | 23,96 | 24,32 | -1,76% | - |
| 01.12.2020 | 25,36 | 25,69 | 24,48 | 24,75 | 0,65% | - |
| 30.11.2020 | 25,29 | 25,29 | 24,18 | 24,59 | 2,10% | - |
| 27.11.2020 | 24,56 | 24,76 | 24,02 | 24,09 | 1,03% | - |
| 25.11.2020 | 23,33 | 23,84 | 23,33 | 23,84 | 3,29% | - |
| 24.11.2020 | 22,61 | 23,08 | 22,36 | 23,08 | 1,03% | - |
| 23.11.2020 | 22,64 | 23,37 | 22,60 | 22,85 | -0,07% | - |
| 20.11.2020 | 22,52 | 23,01 | 22,30 | 22,86 | -0,50% | - |
| 19.11.2020 | 22,76 | 23,24 | 22,76 | 22,98 | 1,14% | - |
| 18.11.2020 | 23,18 | 23,49 | 22,62 | 22,72 | -1,50% | - |
| 17.11.2020 | 22,75 | 23,48 | 22,58 | 23,06 | 2,01% | - |
| 16.11.2020 | 22,09 | 22,83 | 22,01 | 22,61 | -3,54% | - |
| 13.11.2020 | 23,58 | 23,77 | 22,85 | 23,44 | 3,03% | - |
| 12.11.2020 | 23,09 | 23,71 | 22,57 | 22,75 | 0,98% | - |
| 11.11.2020 | 23,37 | 23,37 | 22,52 | 22,53 | -0,35% | - |
| 10.11.2020 | 22,03 | 22,95 | 0,00 | 22,61 | 2,24% | - |
| 09.11.2020 | 22,73 | 23,30 | 22,04 | 22,11 | -2,17% | - |
| 06.11.2020 | 22,30 | 22,91 | 21,89 | 22,60 | -1,57% | - |
| 05.11.2020 | 22,84 | 23,45 | 22,57 | 22,96 | -0,65% | - |
| 04.11.2020 | 22,89 | 23,70 | 22,85 | 23,11 | 5,82% | - |
| 03.11.2020 | 21,16 | 22,07 | 20,55 | 21,84 | 3,61% | - |
| 02.11.2020 | 21,19 | 21,38 | 20,58 | 21,08 | 0,91% | - |
| 30.10.2020 | 20,90 | 21,44 | 20,73 | 20,89 | -2,72% | - |
| 29.10.2020 | 20,55 | 21,81 | 20,45 | 21,48 | 1,92% | - |
| 28.10.2020 | 0,00 | 21,56 | 0,00 | 21,07 | 1,27% | - |
| 27.10.2020 | 20,86 | 21,45 | 20,29 | 20,81 | 2,24% | - |
| 26.10.2020 | 19,66 | 20,35 | 19,38 | 20,35 | 3,19% | - |
| 23.10.2020 | 19,28 | 19,72 | 19,18 | 19,72 | 0,23% | - |
| 22.10.2020 | 0,00 | 20,02 | 0,00 | 19,68 | 3,20% | - |
| 21.10.2020 | 19,11 | 19,38 | 18,80 | 19,07 | -0,10% | - |
| 20.10.2020 | 19,38 | 19,41 | 18,55 | 19,09 | -3,27% | - |
| 19.10.2020 | 0,00 | 20,63 | 0,00 | 19,73 | -3,28% | - |
| 16.10.2020 | 0,00 | 21,08 | 0,00 | 20,40 | -1,16% | - |
| 15.10.2020 | 19,37 | 20,79 | 19,28 | 20,64 | 6,42% | - |
| 14.10.2020 | 19,44 | 19,95 | 19,34 | 19,40 | -0,15% | - |
| 13.10.2020 | 19,79 | 19,84 | 18,86 | 19,43 | -1,15% | - |
| 12.10.2020 | 0,00 | 19,89 | 0,00 | 19,65 | -1,28% | - |
| 09.10.2020 | 19,58 | 20,01 | 19,41 | 19,91 | 0,96% | - |
| 08.10.2020 | 19,57 | 20,12 | 19,47 | 19,72 | 1,86% | - |
| 07.10.2020 | 18,49 | 19,43 | 18,49 | 19,36 | 4,62% | - |
| 06.10.2020 | 19,12 | 19,30 | 18,31 | 18,50 | -4,39% | - |
| 05.10.2020 | 19,34 | 19,35 | 19,34 | 19,35 | 6,82% | - |