144,050€
2,53%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 140,55 | 145,83 | 140,55 | 144,48 | 2,83% | 25,00 |
| 16.01.2025 | 142,25 | 144,15 | 139,73 | 140,50 | -1,26% | - |
| 15.01.2025 | 138,48 | 143,93 | 138,35 | 142,30 | 3,15% | - |
| 14.01.2025 | 146,18 | 148,58 | 137,68 | 137,95 | -6,03% | - |
| 13.01.2025 | 147,73 | 150,10 | 143,10 | 146,80 | -1,72% | - |
| 10.01.2025 | 151,88 | 153,08 | 147,48 | 149,38 | -1,65% | - |
| 09.01.2025 | 151,90 | 152,18 | 151,58 | 151,88 | 0,10% | - |
| 08.01.2025 | 154,40 | 155,35 | 150,68 | 151,73 | -1,67% | 25,00 |
| 07.01.2025 | 150,00 | 155,95 | 149,33 | 154,30 | 2,97% | - |
| 06.01.2025 | 153,45 | 156,33 | 149,65 | 149,85 | -2,11% | - |
| 03.01.2025 | 152,35 | 155,40 | 152,05 | 153,08 | 0,39% | - |
| 02.01.2025 | 152,38 | 157,23 | 151,18 | 152,48 | 0,86% | 4,00 |
| 30.12.2024 | 152,83 | 152,83 | 151,02 | 151,18 | -1,18% | 4,00 |
| 27.12.2024 | 154,58 | 154,83 | 151,77 | 152,98 | -1,24% | - |
| 23.12.2024 | 158,10 | 159,98 | 153,52 | 154,90 | -1,87% | - |
| 20.12.2024 | 155,20 | 159,45 | 153,27 | 157,85 | 1,61% | - |
| 19.12.2024 | 151,35 | 156,63 | 149,65 | 155,35 | 2,69% | 53,00 |
| 18.12.2024 | 161,13 | 173,25 | 150,10 | 151,27 | -6,07% | - |
| 17.12.2024 | 159,65 | 163,55 | 156,63 | 161,05 | 1,10% | - |
| 16.12.2024 | 155,77 | 164,75 | 154,63 | 159,30 | 2,18% | - |
| 13.12.2024 | 165,68 | 166,48 | 154,65 | 155,90 | -6,00% | - |
| 12.12.2024 | 178,27 | 182,93 | 162,48 | 165,85 | -6,90% | 50,00 |
| 11.12.2024 | 176,55 | 178,35 | 174,95 | 178,15 | 0,91% | - |
| 10.12.2024 | 174,73 | 178,60 | 171,77 | 176,55 | 0,99% | - |
| 09.12.2024 | 175,20 | 178,45 | 170,27 | 174,83 | -0,27% | - |
| 06.12.2024 | 169,80 | 175,98 | 169,27 | 175,30 | 3,36% | - |
| 05.12.2024 | 178,70 | 178,70 | 169,60 | 169,60 | -5,08% | - |
| 04.12.2024 | 176,95 | 180,65 | 176,93 | 178,68 | 0,78% | - |
| 03.12.2024 | 185,65 | 186,52 | 176,83 | 177,30 | -4,46% | - |
| 02.12.2024 | 186,60 | 189,13 | 182,95 | 185,58 | -0,47% | - |
| 29.11.2024 | 187,02 | 191,95 | 185,02 | 186,45 | -0,31% | - |
| 28.11.2024 | 186,02 | 187,18 | 186,02 | 187,02 | 0,54% | - |
| 27.11.2024 | 187,35 | 188,58 | 184,35 | 186,02 | -0,65% | - |
| 26.11.2024 | 185,40 | 187,60 | 181,83 | 187,25 | 1,08% | - |
| 25.11.2024 | 182,77 | 188,10 | 180,35 | 185,25 | 1,35% | - |
| 22.11.2024 | 170,08 | 183,88 | 170,08 | 182,77 | 4,83% | - |
| 21.11.2024 | 168,88 | 175,30 | 166,20 | 174,35 | 3,17% | - |
| 20.11.2024 | 167,85 | 172,68 | 165,13 | 169,00 | 0,79% | - |
| 19.11.2024 | 165,70 | 169,15 | 163,95 | 167,68 | 1,34% | - |
| 18.11.2024 | 162,05 | 166,58 | 159,35 | 165,45 | 2,04% | 7,00 |
| 15.11.2024 | 168,45 | 168,93 | 160,88 | 162,15 | -3,80% | - |
| 14.11.2024 | 174,38 | 177,23 | 166,33 | 168,55 | -3,53% | - |
| 13.11.2024 | 176,23 | 182,15 | 173,95 | 174,73 | -1,02% | - |
| 12.11.2024 | 183,88 | 187,90 | 175,73 | 176,52 | -3,98% | - |
| 11.11.2024 | 186,10 | 194,68 | 183,55 | 183,85 | -1,20% | - |
| 08.11.2024 | 171,68 | 187,20 | 170,95 | 186,08 | 8,21% | - |
| 07.11.2024 | 170,65 | 176,23 | 166,98 | 171,95 | 0,81% | - |
| 06.11.2024 | 161,93 | 180,85 | 161,93 | 170,58 | 6,81% | - |
| 05.11.2024 | 157,08 | 161,15 | 154,73 | 159,70 | 1,74% | 5,00 |
| 04.11.2024 | 162,15 | 162,52 | 150,48 | 156,98 | -3,31% | 35,00 |
| 01.11.2024 | 158,48 | 162,75 | 157,85 | 162,35 | 1,98% | - |
| 31.10.2024 | 161,77 | 162,52 | 157,00 | 159,20 | -1,58% | - |
| 30.10.2024 | 162,93 | 163,85 | 158,95 | 161,75 | -0,72% | - |
| 29.10.2024 | 163,60 | 165,13 | 161,95 | 162,93 | -0,28% | - |
| 28.10.2024 | 162,58 | 166,85 | 162,58 | 163,38 | 0,29% | - |
| 25.10.2024 | 161,60 | 168,02 | 161,52 | 162,90 | 0,80% | - |
| 24.10.2024 | 160,23 | 161,85 | 158,85 | 161,60 | 0,92% | - |
| 23.10.2024 | 162,15 | 162,93 | 159,55 | 160,13 | -1,25% | - |
| 22.10.2024 | 165,52 | 166,48 | 161,18 | 162,15 | -2,16% | - |
| 21.10.2024 | 164,83 | 166,27 | 162,75 | 165,73 | 0,55% | 13,00 |
| 18.10.2024 | 163,43 | 165,35 | 162,43 | 164,83 | 0,86% | - |
| 17.10.2024 | 163,58 | 165,45 | 163,13 | 163,43 | -0,09% | - |
| 16.10.2024 | 164,02 | 165,83 | 162,95 | 163,58 | -0,27% | - |
| 15.10.2024 | 164,63 | 166,08 | 162,63 | 164,02 | -0,61% | 2,00 |
| 14.10.2024 | 163,52 | 165,33 | 157,98 | 165,02 | 0,78% | - |
| 11.10.2024 | 158,33 | 164,95 | 157,10 | 163,75 | 3,66% | - |
| 10.10.2024 | 157,20 | 162,65 | 154,90 | 157,98 | 0,46% | 8,00 |
| 09.10.2024 | 159,23 | 159,83 | 156,27 | 157,25 | -1,21% | - |
| 08.10.2024 | 159,33 | 162,13 | 158,98 | 159,18 | -0,09% | - |
| 07.10.2024 | 161,30 | 161,38 | 158,38 | 159,33 | -1,24% | 7,00 |
| 04.10.2024 | 159,52 | 163,25 | 159,43 | 161,33 | 0,97% | - |
| 03.10.2024 | 160,60 | 161,63 | 159,13 | 159,77 | -0,56% | - |
| 02.10.2024 | 163,98 | 164,65 | 159,58 | 160,68 | -1,83% | - |
| 01.10.2024 | 163,40 | 167,43 | 162,18 | 163,68 | 0,17% | - |
| 30.09.2024 | 158,58 | 164,98 | 157,93 | 163,40 | 2,62% | - |
| 27.09.2024 | 159,63 | 162,90 | 158,35 | 159,23 | -0,28% | - |
| 26.09.2024 | 161,25 | 163,45 | 159,30 | 159,68 | -0,96% | - |
| 25.09.2024 | 160,52 | 162,98 | 158,33 | 161,23 | 0,51% | 8,00 |
| 24.09.2024 | 162,15 | 164,35 | 158,00 | 160,40 | -1,17% | - |
| 23.09.2024 | 165,27 | 167,90 | 161,70 | 162,30 | -1,61% | - |
| 20.09.2024 | 165,27 | 168,15 | 163,23 | 164,95 | -0,08% | - |
| 19.09.2024 | 164,33 | 175,73 | 164,33 | 165,08 | 0,33% | 50,00 |
| 18.09.2024 | 170,33 | 171,95 | 164,13 | 164,52 | -2,58% | - |
| 17.09.2024 | 174,55 | 178,60 | 167,75 | 168,88 | -3,25% | - |
| 16.09.2024 | 181,83 | 184,45 | 174,35 | 174,55 | -3,94% | - |
| 13.09.2024 | 176,48 | 183,23 | 175,70 | 181,70 | 0,69% | - |
| 12.09.2024 | 180,55 | 183,05 | 175,65 | 180,45 | -0,08% | - |
| 11.09.2024 | 168,00 | 180,93 | 165,60 | 180,60 | 7,50% | - |
| 10.09.2024 | 170,10 | 171,63 | 166,58 | 168,00 | -1,10% | - |
| 09.09.2024 | 166,02 | 171,05 | 165,00 | 169,88 | 2,37% | - |
| 06.09.2024 | 167,60 | 170,80 | 163,77 | 165,95 | -1,00% | - |
| 05.09.2024 | 167,80 | 169,10 | 165,70 | 167,63 | -0,16% | - |
| 04.09.2024 | 169,18 | 169,52 | 164,63 | 167,90 | -0,75% | 4,00 |
| 03.09.2024 | 176,58 | 176,58 | 168,08 | 169,18 | -4,19% | - |
| 02.09.2024 | 176,43 | 176,58 | 175,83 | 176,58 | -0,01% | 1,00 |
| 30.08.2024 | 176,43 | 179,27 | 173,13 | 176,60 | 0,10% | - |
| 29.08.2024 | 183,38 | 190,83 | 175,63 | 176,43 | -3,76% | 3,00 |
| 28.08.2024 | 177,23 | 186,05 | 175,83 | 183,33 | 3,41% | - |
| 27.08.2024 | 179,65 | 179,77 | 176,18 | 177,27 | -1,40% | - |
| 26.08.2024 | 179,98 | 184,20 | 178,70 | 179,80 | -0,11% | - |