109,775€
-1,26%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 111,03 | 111,03 | 109,53 | 109,68 | -1,35% | 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% | - |
| 25.03.2025 | 180,02 | 183,02 | 174,77 | 178,10 | -0,99% | - |
| 24.03.2025 | 172,13 | 180,83 | 172,13 | 179,88 | 4,02% | - |
| 21.03.2025 | 173,80 | 176,68 | 169,38 | 172,93 | -0,53% | - |
| 20.03.2025 | 173,48 | 175,80 | 171,88 | 173,85 | 0,14% | - |
| 19.03.2025 | 172,15 | 174,77 | 168,70 | 173,60 | 0,84% | - |
| 18.03.2025 | 171,10 | 175,00 | 166,05 | 172,15 | 0,61% | - |
| 17.03.2025 | 164,27 | 172,65 | 159,90 | 171,10 | 3,78% | - |
| 14.03.2025 | 163,50 | 165,73 | 160,45 | 164,88 | 0,79% | 4,00 |
| 13.03.2025 | 163,88 | 168,18 | 161,60 | 163,58 | -0,24% | - |
| 12.03.2025 | 169,43 | 173,00 | 163,75 | 163,98 | -3,20% | - |
| 11.03.2025 | 169,90 | 171,10 | 163,80 | 169,40 | 0,06% | - |
| 10.03.2025 | 166,10 | 169,77 | 161,63 | 169,30 | 1,97% | - |
| 07.03.2025 | 165,43 | 167,88 | 160,35 | 166,02 | 0,14% | - |
| 06.03.2025 | 166,90 | 168,58 | 163,80 | 165,80 | -0,73% | - |
| 05.03.2025 | 161,73 | 169,08 | 161,73 | 167,02 | 1,27% | - |
| 04.03.2025 | 163,88 | 166,48 | 160,88 | 164,93 | 0,61% | - |
| 03.03.2025 | 170,75 | 173,00 | 162,60 | 163,93 | -5,09% | - |
| 28.02.2025 | 166,68 | 173,58 | 166,68 | 172,73 | 3,57% | 11,00 |
| 27.02.2025 | 168,25 | 173,27 | 166,70 | 166,77 | -0,91% | - |
| 26.02.2025 | 172,23 | 175,58 | 167,45 | 168,30 | -2,55% | - |
| 25.02.2025 | 178,55 | 178,73 | 172,20 | 172,70 | -3,41% | - |
| 24.02.2025 | 179,60 | 181,05 | 174,77 | 178,80 | -0,54% | - |
| 21.02.2025 | 173,90 | 180,60 | 173,27 | 179,77 | 3,22% | - |
| 20.02.2025 | 169,30 | 184,50 | 168,10 | 174,18 | 3,14% | 74,00 |
| 19.02.2025 | 149,88 | 172,30 | 140,50 | 168,88 | 12,40% | - |
| 18.02.2025 | 146,23 | 150,55 | 144,73 | 150,25 | 2,51% | 5,00 |
| 17.02.2025 | 146,00 | 146,68 | 146,00 | 146,58 | 0,21% | - |
| 14.02.2025 | 148,85 | 150,68 | 145,18 | 146,27 | -1,61% | - |
| 13.02.2025 | 145,65 | 149,20 | 143,43 | 148,68 | 2,18% | - |
| 12.02.2025 | 144,70 | 146,88 | 140,30 | 145,50 | 0,62% | - |
| 11.02.2025 | 149,95 | 150,38 | 144,18 | 144,60 | -3,55% | - |
| 10.02.2025 | 149,93 | 152,08 | 146,58 | 149,93 | -0,07% | - |
| 07.02.2025 | 155,40 | 156,10 | 149,77 | 150,02 | -3,58% | - |
| 06.02.2025 | 155,88 | 161,40 | 153,75 | 155,60 | 0,00% | - |
| 05.02.2025 | 155,35 | 159,40 | 154,10 | 155,60 | 0,05% | - |
| 04.02.2025 | 154,50 | 156,38 | 151,85 | 155,52 | 0,68% | - |
| 03.02.2025 | 152,80 | 156,40 | 150,98 | 154,48 | 0,36% | - |
| 31.01.2025 | 150,18 | 155,18 | 149,00 | 153,93 | 2,79% | 4,00 |
| 30.01.2025 | 150,10 | 152,23 | 149,18 | 149,75 | -0,22% | - |
| 29.01.2025 | 152,63 | 154,63 | 149,52 | 150,08 | -1,69% | - |
| 28.01.2025 | 151,63 | 155,27 | 149,65 | 152,65 | 0,59% | - |
| 27.01.2025 | 147,40 | 151,98 | 144,60 | 151,75 | 2,76% | 25,00 |
| 24.01.2025 | 148,90 | 149,38 | 146,25 | 147,68 | -0,69% | - |
| 23.01.2025 | 147,43 | 149,02 | 143,58 | 148,70 | 0,90% | - |
| 22.01.2025 | 145,33 | 148,90 | 144,88 | 147,38 | 1,27% | - |
| 21.01.2025 | 141,98 | 146,48 | 140,40 | 145,52 | 2,50% | - |
| 20.01.2025 | 144,05 | 144,13 | 141,98 | 141,98 | -1,73% | - |
| 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% | - |