128,400€
-0,60%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 129,13 | 129,93 | 126,78 | 128,40 | -0,60% | - |
| 14.08.2025 | 127,70 | 129,38 | 125,60 | 129,18 | 1,16% | - |
| 13.08.2025 | 123,05 | 129,50 | 121,68 | 127,70 | 3,69% | - |
| 12.08.2025 | 118,38 | 123,63 | 118,08 | 123,15 | 3,75% | - |
| 11.08.2025 | 119,03 | 121,75 | 118,18 | 118,70 | -0,40% | - |
| 08.08.2025 | 116,73 | 119,58 | 114,63 | 119,18 | 2,14% | - |
| 07.08.2025 | 116,48 | 117,53 | 114,23 | 116,68 | -0,11% | - |
| 06.08.2025 | 118,68 | 120,18 | 115,13 | 116,80 | -1,56% | - |
| 05.08.2025 | 116,63 | 118,85 | 113,73 | 118,65 | 1,76% | - |
| 04.08.2025 | 135,45 | 141,10 | 112,93 | 116,60 | -14,19% | 62,00 |
| 01.08.2025 | 134,75 | 137,70 | 131,23 | 135,88 | 0,82% | - |
| 31.07.2025 | 133,98 | 137,38 | 132,68 | 134,77 | 0,60% | - |
| 30.07.2025 | 131,73 | 136,08 | 131,52 | 133,98 | 1,77% | - |
| 29.07.2025 | 132,13 | 133,63 | 130,83 | 131,65 | -0,27% | - |
| 28.07.2025 | 125,73 | 133,38 | 125,73 | 132,00 | 5,05% | - |
| 25.07.2025 | 127,20 | 129,73 | 125,48 | 125,65 | -1,80% | - |
| 24.07.2025 | 130,23 | 132,38 | 127,65 | 127,95 | -1,75% | - |
| 23.07.2025 | 129,23 | 131,73 | 128,68 | 130,23 | 0,75% | - |
| 22.07.2025 | 126,70 | 129,88 | 126,18 | 129,25 | 2,03% | - |
| 21.07.2025 | 126,85 | 128,95 | 125,48 | 126,68 | -0,16% | - |
| 18.07.2025 | 129,48 | 131,58 | 126,03 | 126,88 | -2,03% | - |
| 17.07.2025 | 128,95 | 132,35 | 128,38 | 129,50 | 0,35% | - |
| 16.07.2025 | 127,35 | 130,30 | 126,13 | 129,05 | 1,22% | - |
| 15.07.2025 | 128,95 | 130,15 | 126,85 | 127,50 | -1,01% | - |
| 14.07.2025 | 126,73 | 129,48 | 126,20 | 128,80 | 1,50% | - |
| 11.07.2025 | 128,00 | 128,20 | 125,28 | 126,90 | -0,94% | - |
| 10.07.2025 | 127,03 | 129,33 | 126,23 | 128,10 | 0,71% | 12,00 |
| 09.07.2025 | 122,28 | 128,25 | 120,35 | 127,20 | 3,99% | - |
| 08.07.2025 | 119,38 | 122,35 | 118,73 | 122,33 | 2,69% | - |
| 07.07.2025 | 121,03 | 123,38 | 118,93 | 119,13 | -1,57% | - |
| 04.07.2025 | 121,58 | 121,58 | 120,88 | 121,03 | -0,60% | - |
| 03.07.2025 | 119,80 | 123,25 | 119,50 | 121,75 | 1,61% | - |
| 02.07.2025 | 117,70 | 121,73 | 112,03 | 119,83 | 1,72% | - |
| 01.07.2025 | 116,60 | 121,85 | 116,13 | 117,80 | 0,88% | - |
| 30.06.2025 | 118,50 | 120,18 | 116,00 | 116,78 | -1,62% | - |
| 27.06.2025 | 121,85 | 123,13 | 117,90 | 118,70 | -2,34% | - |
| 26.06.2025 | 122,33 | 123,30 | 119,85 | 121,55 | -0,65% | - |
| 25.06.2025 | 123,75 | 125,58 | 120,15 | 122,35 | -1,23% | - |
| 24.06.2025 | 119,63 | 125,98 | 118,20 | 123,88 | 3,99% | - |
| 23.06.2025 | 115,75 | 119,18 | 114,68 | 119,13 | 3,63% | - |
| 20.06.2025 | 113,83 | 116,10 | 112,93 | 114,95 | 0,99% | - |
| 19.06.2025 | 115,05 | 115,23 | 113,83 | 113,83 | -1,02% | - |
| 18.06.2025 | 113,33 | 115,10 | 111,38 | 115,00 | 1,52% | - |
| 17.06.2025 | 115,18 | 115,20 | 112,50 | 113,28 | -1,59% | - |
| 16.06.2025 | 118,70 | 119,53 | 115,10 | 115,10 | -2,95% | - |
| 13.06.2025 | 121,15 | 121,63 | 116,45 | 118,60 | -2,04% | 41,00 |
| 12.06.2025 | 121,55 | 123,33 | 117,10 | 121,08 | -0,21% | 4,00 |
| 11.06.2025 | 121,08 | 124,80 | 118,83 | 121,33 | 0,17% | - |
| 10.06.2025 | 119,25 | 121,28 | 118,38 | 121,13 | 1,57% | - |
| 09.06.2025 | 120,08 | 121,88 | 117,93 | 119,25 | -0,65% | - |
| 06.06.2025 | 115,90 | 120,08 | 115,90 | 120,03 | 3,56% | 8,00 |
| 05.06.2025 | 115,65 | 116,58 | 113,55 | 115,90 | 0,22% | - |
| 04.06.2025 | 115,13 | 117,18 | 114,50 | 115,65 | 0,46% | - |
| 03.06.2025 | 109,38 | 116,28 | 109,03 | 115,13 | 5,23% | - |
| 02.06.2025 | 111,03 | 112,45 | 108,53 | 109,40 | -1,60% | 7,00 |
| 30.05.2025 | 110,50 | 112,68 | 109,15 | 111,18 | 0,68% | - |
| 29.05.2025 | 109,28 | 111,65 | 108,00 | 110,43 | 0,96% | 18,00 |
| 28.05.2025 | 111,65 | 112,60 | 109,33 | 109,38 | -2,02% | - |
| 27.05.2025 | 111,95 | 112,63 | 109,78 | 111,63 | -0,58% | - |
| 26.05.2025 | 110,00 | 112,78 | 110,00 | 112,28 | 1,95% | - |
| 23.05.2025 | 111,03 | 111,03 | 108,93 | 110,13 | -0,90% | - |
| 22.05.2025 | 111,85 | 112,98 | 110,80 | 111,13 | -0,65% | - |
| 21.05.2025 | 116,08 | 118,08 | 110,68 | 111,85 | -4,09% | - |
| 20.05.2025 | 117,65 | 118,53 | 115,90 | 116,63 | -0,87% | - |
| 19.05.2025 | 117,03 | 118,45 | 114,63 | 117,65 | 0,49% | 55,00 |
| 16.05.2025 | 116,13 | 117,70 | 114,55 | 117,08 | 0,41% | - |
| 15.05.2025 | 117,60 | 119,25 | 113,98 | 116,60 | -0,89% | - |
| 14.05.2025 | 124,68 | 124,68 | 114,25 | 117,65 | -2,24% | 50,00 |
| 13.05.2025 | 125,75 | 126,53 | 119,23 | 120,35 | -4,26% | - |
| 12.05.2025 | 117,90 | 126,28 | 117,90 | 125,70 | 7,00% | - |
| 09.05.2025 | 122,28 | 124,50 | 117,00 | 117,48 | -4,06% | - |
| 08.05.2025 | 121,10 | 125,78 | 117,18 | 122,45 | 1,14% | - |
| 07.05.2025 | 123,58 | 124,58 | 117,33 | 121,08 | -1,40% | - |
| 06.05.2025 | 143,20 | 143,38 | 118,80 | 122,80 | -14,41% | - |
| 05.05.2025 | 145,58 | 148,27 | 142,90 | 143,48 | -2,38% | - |
| 02.05.2025 | 149,80 | 149,95 | 145,23 | 146,98 | -1,98% | 20,00 |
| 30.04.2025 | 149,65 | 152,23 | 147,30 | 149,95 | 0,10% | - |
| 29.04.2025 | 149,15 | 151,02 | 143,80 | 149,80 | 0,52% | - |
| 28.04.2025 | 147,13 | 151,45 | 146,13 | 149,02 | 0,66% | - |
| 25.04.2025 | 148,25 | 151,13 | 145,00 | 148,05 | -0,30% | - |
| 24.04.2025 | 146,23 | 148,63 | 143,58 | 148,50 | 1,28% | - |
| 23.04.2025 | 147,80 | 154,23 | 146,23 | 146,63 | -0,69% | - |
| 22.04.2025 | 140,02 | 148,27 | 140,02 | 147,65 | -0,40% | - |
| 17.04.2025 | 144,52 | 148,50 | 142,02 | 148,25 | 2,74% | - |
| 16.04.2025 | 149,95 | 149,95 | 142,13 | 144,30 | -3,61% | - |
| 15.04.2025 | 148,85 | 152,35 | 146,18 | 149,70 | 0,66% | 14,00 |
| 14.04.2025 | 141,40 | 149,68 | 141,40 | 148,73 | 2,27% | 25,00 |
| 11.04.2025 | 143,48 | 147,50 | 136,48 | 145,43 | 1,32% | - |
| 10.04.2025 | 153,63 | 153,68 | 138,63 | 143,52 | -6,50% | - |
| 09.04.2025 | 144,73 | 154,85 | 135,77 | 153,50 | 6,12% | 10,00 |
| 08.04.2025 | 151,27 | 158,70 | 142,15 | 144,65 | -4,68% | - |
| 07.04.2025 | 156,33 | 159,90 | 145,27 | 151,75 | -2,88% | - |
| 04.04.2025 | 161,18 | 161,18 | 152,40 | 156,25 | -3,40% | - |
| 03.04.2025 | 162,65 | 166,48 | 153,00 | 161,75 | -3,17% | 3,00 |
| 02.04.2025 | 161,58 | 167,93 | 159,98 | 167,05 | 3,32% | - |
| 01.04.2025 | 166,75 | 168,15 | 161,23 | 161,68 | -3,10% | - |
| 31.03.2025 | 169,73 | 169,93 | 161,83 | 166,85 | -1,29% | 8,00 |
| 28.03.2025 | 169,38 | 171,33 | 167,27 | 169,02 | -0,13% | - |
| 27.03.2025 | 173,80 | 175,00 | 168,55 | 169,25 | -2,70% | - |
| 26.03.2025 | 178,33 | 182,73 | 173,95 | 173,95 | -2,33% | - |