161,950€
-3,92%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 177,77 | 181,18 | 177,52 | 180,00 | 1,25% | - |
| 22.08.2024 | 180,80 | 182,48 | 176,98 | 177,77 | -1,65% | - |
| 21.08.2024 | 178,83 | 182,73 | 178,50 | 180,75 | 1,22% | - |
| 20.08.2024 | 179,20 | 181,75 | 175,85 | 178,58 | -0,21% | - |
| 19.08.2024 | 174,45 | 179,25 | 173,38 | 178,95 | 2,46% | - |
| 16.08.2024 | 176,83 | 178,05 | 173,18 | 174,65 | -0,88% | - |
| 15.08.2024 | 171,02 | 177,52 | 171,02 | 176,20 | 2,76% | - |
| 14.08.2024 | 170,43 | 171,73 | 168,48 | 171,48 | 0,62% | 8,00 |
| 13.08.2024 | 168,70 | 171,40 | 167,68 | 170,43 | 1,20% | - |
| 12.08.2024 | 166,85 | 171,27 | 165,23 | 168,40 | 0,93% | - |
| 09.08.2024 | 160,00 | 169,33 | 160,00 | 166,85 | 1,46% | - |
| 08.08.2024 | 159,95 | 166,50 | 158,80 | 164,45 | 2,49% | 10,00 |
| 07.08.2024 | 163,40 | 169,08 | 159,25 | 160,45 | -2,06% | - |
| 06.08.2024 | 164,73 | 168,40 | 159,20 | 163,83 | -0,55% | 60,00 |
| 05.08.2024 | 175,80 | 197,23 | 151,63 | 164,73 | -6,54% | 6,00 |
| 02.08.2024 | 184,23 | 184,23 | 171,38 | 176,25 | -4,04% | - |
| 01.08.2024 | 193,08 | 196,48 | 182,40 | 183,68 | -4,56% | - |
| 31.07.2024 | 187,60 | 196,00 | 186,50 | 192,45 | 2,37% | - |
| 30.07.2024 | 189,58 | 191,68 | 186,63 | 188,00 | -1,17% | - |
| 29.07.2024 | 196,83 | 198,70 | 188,25 | 190,23 | -3,40% | - |
| 26.07.2024 | 194,05 | 202,25 | 194,02 | 196,93 | 1,22% | - |
| 25.07.2024 | 190,63 | 195,65 | 188,45 | 194,55 | 2,03% | - |
| 24.07.2024 | 190,88 | 192,70 | 188,43 | 190,68 | -0,09% | - |
| 23.07.2024 | 189,77 | 195,68 | 189,20 | 190,85 | 0,57% | - |
| 22.07.2024 | 187,15 | 191,27 | 185,45 | 189,77 | 1,48% | - |
| 19.07.2024 | 184,33 | 188,83 | 183,38 | 187,00 | 1,53% | - |
| 18.07.2024 | 189,60 | 192,93 | 181,63 | 184,18 | -2,98% | - |
| 17.07.2024 | 191,35 | 191,48 | 185,77 | 189,83 | -0,77% | - |
| 16.07.2024 | 190,63 | 197,40 | 189,80 | 191,30 | 0,35% | 3,00 |
| 15.07.2024 | 186,02 | 191,08 | 183,43 | 190,63 | 2,18% | 6,00 |
| 12.07.2024 | 182,58 | 188,30 | 179,98 | 186,55 | 2,22% | - |
| 11.07.2024 | 178,48 | 184,83 | 177,73 | 182,50 | 2,23% | - |
| 10.07.2024 | 179,02 | 180,23 | 175,30 | 178,52 | -0,29% | - |
| 09.07.2024 | 176,75 | 180,93 | 176,25 | 179,05 | 1,40% | - |
| 08.07.2024 | 169,90 | 177,80 | 169,85 | 176,58 | 3,76% | - |
| 05.07.2024 | 164,38 | 170,58 | 163,40 | 170,18 | 3,53% | - |
| 04.07.2024 | 163,02 | 164,75 | 163,02 | 164,38 | 0,81% | - |
| 03.07.2024 | 165,27 | 166,88 | 163,05 | 163,05 | -1,38% | - |
| 02.07.2024 | 169,70 | 170,98 | 165,13 | 165,33 | -2,74% | - |
| 01.07.2024 | 171,33 | 175,58 | 169,63 | 169,98 | -0,95% | - |