223,850€
-4,81%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 236,65 | 240,40 | 219,05 | 223,95 | -4,76% | - |
| 03.02.2026 | 239,80 | 242,10 | 231,25 | 235,15 | -2,04% | 1,00 |
| 02.02.2026 | 235,70 | 241,35 | 232,85 | 240,05 | 2,34% | 360,00 |
| 30.01.2026 | 233,70 | 236,00 | 232,20 | 234,55 | 0,13% | - |
| 29.01.2026 | 227,65 | 235,40 | 227,45 | 234,25 | 2,49% | 29,00 |
| 28.01.2026 | 231,20 | 234,50 | 227,95 | 228,55 | -0,80% | 1,00 |
| 27.01.2026 | 234,65 | 236,95 | 230,40 | 230,40 | -1,43% | - |
| 26.01.2026 | 238,05 | 238,05 | 231,55 | 233,75 | -3,47% | 1,00 |
| 23.01.2026 | 246,35 | 249,40 | 241,40 | 242,15 | -2,50% | - |
| 22.01.2026 | 244,75 | 249,25 | 244,55 | 248,35 | 1,82% | 1,00 |
| 21.01.2026 | 234,35 | 243,90 | 232,65 | 243,90 | 3,22% | 338,00 |
| 20.01.2026 | 241,15 | 247,70 | 232,00 | 236,30 | -2,70% | 2,00 |
| 19.01.2026 | 243,65 | 243,75 | 242,65 | 242,85 | -0,98% | 64,00 |
| 16.01.2026 | 242,90 | 249,70 | 242,40 | 245,25 | 0,41% | 8,00 |
| 15.01.2026 | 250,55 | 254,85 | 240,90 | 244,25 | -3,69% | 1,00 |
| 14.01.2026 | 250,80 | 253,80 | 247,90 | 253,60 | 1,66% | - |
| 13.01.2026 | 233,35 | 250,65 | 228,95 | 249,45 | 6,35% | 14,00 |
| 12.01.2026 | 224,70 | 234,75 | 222,35 | 234,55 | 5,89% | 7,00 |
| 09.01.2026 | 213,50 | 229,65 | 213,50 | 221,50 | 4,06% | 514,00 |
| 08.01.2026 | 212,35 | 218,95 | 210,75 | 212,85 | 0,19% | 765,00 |
| 07.01.2026 | 213,35 | 218,85 | 210,30 | 212,45 | 0,14% | - |
| 06.01.2026 | 208,65 | 220,50 | 208,20 | 212,15 | 1,92% | 1,00 |
| 05.01.2026 | 211,30 | 212,35 | 202,40 | 208,15 | 0,31% | 671,00 |
| 02.01.2026 | 209,80 | 213,50 | 205,25 | 207,50 | -3,69% | 506,00 |
| 30.12.2025 | 215,45 | 215,65 | 215,25 | 215,45 | 0,35% | - |
| 29.12.2025 | 214,45 | 216,05 | 211,35 | 214,70 | -0,07% | 1.339,00 |
| 23.12.2025 | 212,20 | 216,25 | 209,25 | 214,85 | 0,94% | 4,00 |
| 22.12.2025 | 205,65 | 213,10 | 202,70 | 212,85 | 3,93% | - |
| 19.12.2025 | 199,15 | 209,15 | 197,68 | 204,80 | 2,89% | - |
| 18.12.2025 | 201,00 | 204,60 | 197,88 | 199,05 | -0,80% | 10,00 |
| 17.12.2025 | 203,10 | 204,85 | 199,45 | 200,65 | -1,25% | - |
| 16.12.2025 | 206,15 | 206,80 | 202,40 | 203,20 | -2,10% | - |
| 15.12.2025 | 208,30 | 209,95 | 204,60 | 207,55 | -0,65% | - |
| 12.12.2025 | 210,25 | 211,95 | 207,25 | 208,90 | 0,12% | 63,00 |
| 11.12.2025 | 205,15 | 209,05 | 202,45 | 208,65 | 1,21% | 1,00 |
| 10.12.2025 | 201,80 | 207,15 | 199,58 | 206,15 | 1,65% | 2,00 |
| 09.12.2025 | 200,95 | 204,05 | 199,13 | 202,80 | 0,60% | - |
| 08.12.2025 | 201,10 | 207,85 | 196,93 | 201,60 | 0,81% | - |
| 05.12.2025 | 192,35 | 200,40 | 188,05 | 199,98 | 5,26% | - |
| 04.12.2025 | 186,35 | 190,98 | 183,05 | 189,98 | 2,34% | - |
| 03.12.2025 | 185,02 | 187,73 | 184,02 | 185,63 | -0,17% | - |
| 02.12.2025 | 185,33 | 188,63 | 183,55 | 185,95 | 0,24% | - |
| 01.12.2025 | 187,98 | 188,35 | 182,98 | 185,50 | -1,13% | 9,00 |
| 28.11.2025 | 188,65 | 189,63 | 185,70 | 187,63 | -0,82% | - |
| 27.11.2025 | 188,65 | 189,25 | 188,33 | 189,18 | -0,94% | - |
| 26.11.2025 | 187,58 | 191,05 | 185,20 | 190,98 | 1,41% | 1,00 |
| 25.11.2025 | 184,45 | 190,73 | 184,45 | 188,33 | 0,32% | - |
| 24.11.2025 | 184,08 | 190,38 | 183,38 | 187,73 | 1,79% | - |
| 21.11.2025 | 177,18 | 185,35 | 176,98 | 184,43 | 4,17% | - |
| 20.11.2025 | 178,27 | 181,90 | 176,30 | 177,05 | 0,07% | - |
| 19.11.2025 | 176,88 | 180,23 | 175,85 | 176,93 | -0,53% | - |
| 18.11.2025 | 179,45 | 181,02 | 175,73 | 177,88 | -0,96% | - |
| 17.11.2025 | 177,38 | 183,38 | 176,80 | 179,60 | 0,81% | 3,00 |
| 14.11.2025 | 172,95 | 178,43 | 170,25 | 178,15 | 2,53% | - |
| 13.11.2025 | 175,18 | 175,77 | 172,77 | 173,75 | -2,09% | - |
| 12.11.2025 | 175,27 | 180,98 | 175,08 | 177,45 | 1,30% | 23,00 |
| 11.11.2025 | 172,68 | 176,30 | 171,48 | 175,18 | 1,58% | - |
| 10.11.2025 | 171,10 | 174,15 | 170,73 | 172,45 | 2,36% | 3,00 |
| 07.11.2025 | 173,18 | 173,68 | 166,40 | 168,48 | -2,53% | - |
| 06.11.2025 | 173,88 | 175,33 | 170,68 | 172,85 | -0,49% | - |
| 05.11.2025 | 176,95 | 179,50 | 169,73 | 173,70 | -3,24% | - |
| 04.11.2025 | 170,13 | 184,58 | 166,48 | 179,52 | 6,24% | 2,00 |
| 03.11.2025 | 169,00 | 172,70 | 159,88 | 168,98 | 0,15% | - |
| 31.10.2025 | 163,25 | 171,85 | 160,95 | 168,73 | 2,69% | - |
| 30.10.2025 | 159,40 | 165,52 | 158,27 | 164,30 | 3,24% | - |
| 29.10.2025 | 162,77 | 164,35 | 158,13 | 159,15 | -1,85% | - |
| 28.10.2025 | 163,10 | 164,90 | 160,30 | 162,15 | -1,01% | - |
| 27.10.2025 | 160,13 | 165,25 | 160,13 | 163,80 | 2,65% | - |
| 24.10.2025 | 160,33 | 162,15 | 159,45 | 159,58 | -0,50% | - |
| 23.10.2025 | 160,58 | 162,93 | 157,83 | 160,38 | -0,17% | - |
| 22.10.2025 | 164,48 | 164,80 | 158,08 | 160,65 | -1,82% | - |
| 21.10.2025 | 168,25 | 168,98 | 163,40 | 163,63 | -2,76% | - |
| 20.10.2025 | 163,43 | 169,55 | 161,27 | 168,27 | 3,89% | - |
| 17.10.2025 | 160,15 | 164,88 | 158,88 | 161,98 | -0,54% | - |
| 16.10.2025 | 165,58 | 167,90 | 161,98 | 162,85 | -2,50% | - |
| 15.10.2025 | 162,02 | 167,73 | 161,23 | 167,02 | 3,10% | 1,00 |
| 14.10.2025 | 159,68 | 162,48 | 157,20 | 162,00 | 1,39% | - |
| 13.10.2025 | 156,18 | 160,63 | 154,88 | 159,77 | 2,21% | - |
| 10.10.2025 | 163,25 | 164,23 | 156,33 | 156,33 | -4,39% | - |
| 09.10.2025 | 160,98 | 163,98 | 159,75 | 163,50 | 2,22% | - |
| 08.10.2025 | 157,52 | 161,60 | 156,35 | 159,95 | 2,03% | - |
| 07.10.2025 | 154,20 | 156,80 | 151,45 | 156,77 | 1,88% | - |
| 06.10.2025 | 156,18 | 159,90 | 153,73 | 153,88 | -0,55% | - |
| 03.10.2025 | 154,95 | 156,25 | 152,40 | 154,73 | 0,11% | - |
| 02.10.2025 | 153,23 | 155,00 | 152,05 | 154,55 | 0,52% | - |
| 01.10.2025 | 150,45 | 155,98 | 148,65 | 153,75 | 2,74% | - |
| 30.09.2025 | 150,75 | 152,20 | 147,55 | 149,65 | -0,68% | 10,00 |
| 29.09.2025 | 143,48 | 150,75 | 140,65 | 150,68 | 5,87% | - |
| 26.09.2025 | 138,33 | 142,33 | 137,93 | 142,33 | 3,34% | - |
| 25.09.2025 | 137,95 | 140,83 | 135,48 | 137,73 | -0,69% | - |
| 24.09.2025 | 139,63 | 141,68 | 137,58 | 138,68 | -1,56% | - |
| 23.09.2025 | 138,60 | 142,40 | 138,52 | 140,88 | -0,30% | - |
| 22.09.2025 | 139,27 | 142,25 | 136,98 | 141,30 | 1,87% | 2,00 |
| 19.09.2025 | 136,52 | 142,70 | 134,02 | 138,70 | 2,66% | - |
| 18.09.2025 | 130,48 | 136,27 | 130,48 | 135,10 | 3,80% | 38,00 |
| 17.09.2025 | 130,10 | 132,33 | 129,77 | 130,15 | 0,35% | - |
| 16.09.2025 | 132,40 | 132,98 | 128,48 | 129,70 | -1,72% | - |
| 15.09.2025 | 122,58 | 132,52 | 122,38 | 131,98 | 8,26% | - |
| 12.09.2025 | 122,98 | 124,15 | 120,38 | 121,90 | 3,68% | - |
| 11.09.2025 | 117,55 | 117,63 | 117,48 | 117,58 | -0,02% | - |