179,600€
3,11%
Echtzeit-Aktienkurs Krystal Biotech
Bid:
Ask:
Aktienkurse zur Krystal Biotech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |