15,280$
-3,41%
Echtzeit-Aktienkurs Keros Therapeutics
Bid:
Ask:
Aktienkurse zur Keros Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,78 | 15,96 | 15,08 | 15,28 | -3,44% | 914.375,00 |
| 30.09.2025 | 15,89 | 16,09 | 15,75 | 15,83 | -0,78% | 535.334,00 |
| 29.09.2025 | 16,11 | 16,30 | 15,67 | 15,95 | -0,62% | 265.619,00 |
| 26.09.2025 | 15,87 | 16,11 | 15,71 | 16,05 | 1,58% | 393.408,00 |
| 25.09.2025 | 15,67 | 15,88 | 15,55 | 15,80 | 0,32% | 218.339,00 |
| 24.09.2025 | 15,74 | 15,86 | 15,56 | 15,75 | 0,38% | 183.147,00 |
| 23.09.2025 | 15,81 | 15,99 | 15,65 | 15,69 | -1,32% | 200.253,00 |
| 22.09.2025 | 15,63 | 16,08 | 15,50 | 15,90 | 2,19% | 295.632,00 |
| 19.09.2025 | 16,04 | 16,04 | 15,42 | 15,56 | -2,99% | 562.756,00 |
| 18.09.2025 | 15,87 | 16,04 | 15,83 | 16,04 | 2,69% | 224.925,00 |
| 17.09.2025 | 15,89 | 16,11 | 15,53 | 15,62 | -1,14% | 197.871,00 |
| 16.09.2025 | 15,53 | 16,00 | 15,52 | 15,80 | 1,61% | 480.977,00 |
| 15.09.2025 | 15,54 | 15,76 | 15,34 | 15,55 | -0,70% | 250.305,00 |
| 12.09.2025 | 15,71 | 15,84 | 15,51 | 15,66 | -0,63% | 245.553,00 |
| 11.09.2025 | 15,67 | 15,85 | 15,62 | 15,76 | 0,70% | 235.090,00 |
| 10.09.2025 | 15,75 | 15,75 | 15,23 | 15,65 | -0,38% | 287.751,00 |
| 09.09.2025 | 15,48 | 15,73 | 15,32 | 15,71 | 1,55% | 199.841,00 |
| 08.09.2025 | 15,59 | 15,65 | 15,25 | 15,47 | -0,77% | 287.098,00 |
| 05.09.2025 | 15,61 | 16,00 | 15,48 | 15,59 | 0,26% | 537.578,00 |
| 04.09.2025 | 15,73 | 15,73 | 15,38 | 15,55 | -1,26% | 201.843,00 |
| 03.09.2025 | 15,71 | 16,04 | 15,60 | 15,75 | 0,18% | 271.820,00 |
| 02.09.2025 | 15,32 | 16,07 | 15,22 | 15,72 | 3,35% | 473.395,00 |
| 29.08.2025 | 15,33 | 15,38 | 14,98 | 15,21 | -0,26% | 586.020,00 |
| 28.08.2025 | 15,48 | 15,56 | 15,22 | 15,25 | -1,74% | 242.533,00 |
| 27.08.2025 | 14,89 | 15,83 | 14,82 | 15,52 | 4,09% | 473.505,00 |
| 26.08.2025 | 14,76 | 15,08 | 14,57 | 14,91 | 1,02% | 570.931,00 |
| 25.08.2025 | 15,57 | 15,69 | 14,72 | 14,76 | -5,14% | 277.263,00 |
| 22.08.2025 | 15,41 | 15,81 | 15,15 | 15,56 | 2,57% | 675.019,00 |
| 21.08.2025 | 14,14 | 15,23 | 14,11 | 15,17 | 6,61% | 1.028.625,00 |
| 20.08.2025 | 14,49 | 15,39 | 14,04 | 14,23 | -1,79% | 785.768,00 |
| 19.08.2025 | 14,47 | 14,66 | 14,26 | 14,49 | -0,21% | 512.215,00 |
| 18.08.2025 | 14,51 | 14,66 | 14,38 | 14,52 | 0,28% | 263.158,00 |
| 15.08.2025 | 14,42 | 14,53 | 14,13 | 14,48 | 0,42% | 383.521,00 |
| 14.08.2025 | 13,78 | 14,67 | 13,78 | 14,42 | 3,30% | 385.980,00 |
| 13.08.2025 | 13,84 | 13,98 | 13,80 | 13,96 | 1,82% | 426.486,00 |
| 12.08.2025 | 13,49 | 13,76 | 13,44 | 13,71 | 2,62% | 302.089,00 |
| 11.08.2025 | 13,67 | 13,75 | 13,28 | 13,36 | -2,69% | 467.514,00 |
| 08.08.2025 | 13,32 | 13,75 | 13,19 | 13,73 | 2,77% | 716.795,00 |
| 07.08.2025 | 13,99 | 14,26 | 13,13 | 13,36 | -7,29% | 707.755,00 |
| 06.08.2025 | 14,26 | 14,42 | 14,09 | 14,41 | 0,14% | 375.171,00 |
| 05.08.2025 | 14,64 | 14,68 | 14,37 | 14,39 | -1,57% | 455.761,00 |
| 04.08.2025 | 14,34 | 14,75 | 14,23 | 14,62 | 2,09% | 223.692,00 |
| 01.08.2025 | 14,31 | 14,50 | 14,25 | 14,32 | -0,07% | 261.048,00 |
| 31.07.2025 | 14,39 | 14,48 | 14,25 | 14,33 | -0,97% | 425.932,00 |
| 30.07.2025 | 14,66 | 14,81 | 14,35 | 14,47 | -0,14% | 379.505,00 |
| 29.07.2025 | 14,56 | 14,60 | 14,42 | 14,49 | -0,14% | 261.687,00 |
| 28.07.2025 | 14,51 | 14,66 | 14,45 | 14,51 | 0,35% | 312.824,00 |
| 25.07.2025 | 14,33 | 14,72 | 14,18 | 14,46 | 0,56% | 324.823,00 |
| 24.07.2025 | 14,39 | 14,74 | 14,19 | 14,38 | -0,35% | 287.722,00 |
| 23.07.2025 | 13,86 | 14,85 | 13,70 | 14,43 | 5,10% | 1.047.780,00 |
| 22.07.2025 | 13,81 | 14,09 | 13,71 | 13,73 | -0,44% | 364.941,00 |
| 21.07.2025 | 13,85 | 14,39 | 13,75 | 13,79 | 0,29% | 499.954,00 |
| 18.07.2025 | 14,48 | 14,52 | 13,65 | 13,75 | -4,25% | 458.350,00 |
| 17.07.2025 | 14,37 | 14,70 | 14,33 | 14,36 | -0,90% | 737.663,00 |
| 16.07.2025 | 14,25 | 14,58 | 14,18 | 14,49 | 1,68% | 377.232,00 |
| 15.07.2025 | 14,65 | 14,75 | 14,19 | 14,25 | -2,20% | 247.547,00 |
| 14.07.2025 | 14,44 | 14,83 | 14,44 | 14,57 | 0,90% | 366.662,00 |
| 11.07.2025 | 14,36 | 14,60 | 14,34 | 14,44 | -0,21% | 351.441,00 |
| 10.07.2025 | 14,36 | 14,66 | 14,11 | 14,47 | 1,05% | 589.405,00 |
| 09.07.2025 | 14,02 | 14,68 | 13,93 | 14,32 | 2,95% | 599.476,00 |
| 08.07.2025 | 13,40 | 14,08 | 13,39 | 13,91 | 3,81% | 701.704,00 |
| 07.07.2025 | 13,40 | 13,54 | 13,26 | 13,40 | -0,37% | 517.754,00 |
| 03.07.2025 | 13,43 | 13,69 | 13,38 | 13,45 | 0,37% | 148.107,00 |
| 02.07.2025 | 13,32 | 13,77 | 13,24 | 13,40 | 0,34% | 414.583,00 |
| 01.07.2025 | 13,32 | 13,64 | 13,30 | 13,36 | 0,04% | 379.205,00 |
| 30.06.2025 | 13,50 | 13,59 | 13,25 | 13,35 | -1,04% | 392.887,00 |
| 27.06.2025 | 13,46 | 13,68 | 13,40 | 13,49 | -0,15% | 1.571.215,00 |
| 26.06.2025 | 13,70 | 13,70 | 13,44 | 13,51 | -1,03% | 344.552,00 |
| 25.06.2025 | 13,73 | 13,81 | 13,41 | 13,65 | -0,44% | 359.998,00 |
| 24.06.2025 | 13,89 | 13,99 | 13,57 | 13,71 | -0,36% | 281.978,00 |
| 23.06.2025 | 13,46 | 13,77 | 13,42 | 13,76 | 2,00% | 289.057,00 |
| 20.06.2025 | 13,64 | 13,64 | 13,37 | 13,49 | -0,44% | 657.126,00 |
| 18.06.2025 | 13,48 | 13,80 | 13,40 | 13,55 | 0,67% | 294.209,00 |
| 17.06.2025 | 13,60 | 13,76 | 13,31 | 13,46 | -1,46% | 298.377,00 |
| 16.06.2025 | 13,65 | 13,91 | 13,50 | 13,66 | 0,74% | 585.693,00 |
| 13.06.2025 | 13,49 | 13,84 | 13,34 | 13,56 | -0,59% | 377.915,00 |
| 12.06.2025 | 13,72 | 14,00 | 13,54 | 13,64 | -1,09% | 489.191,00 |
| 11.06.2025 | 13,96 | 14,05 | 13,71 | 13,79 | 0,29% | 428.806,00 |
| 10.06.2025 | 13,78 | 14,02 | 13,50 | 13,75 | -2,41% | 1.346.581,00 |
| 09.06.2025 | 14,20 | 15,14 | 14,00 | 14,09 | -6,32% | 2.146.593,00 |
| 06.06.2025 | 15,18 | 15,40 | 14,93 | 15,04 | -0,46% | 739.702,00 |
| 05.06.2025 | 14,82 | 15,23 | 14,64 | 15,11 | 1,96% | 512.206,00 |
| 04.06.2025 | 14,94 | 15,17 | 14,76 | 14,82 | -0,87% | 455.237,00 |
| 03.06.2025 | 14,75 | 15,20 | 14,59 | 14,95 | 1,98% | 665.330,00 |
| 02.06.2025 | 14,15 | 14,79 | 14,15 | 14,66 | 3,60% | 506.828,00 |
| 30.05.2025 | 14,01 | 14,33 | 13,77 | 14,15 | 0,93% | 480.321,00 |
| 29.05.2025 | 14,41 | 14,54 | 13,81 | 14,02 | -4,23% | 549.697,00 |
| 28.05.2025 | 14,45 | 14,91 | 14,37 | 14,64 | 2,02% | 446.580,00 |
| 27.05.2025 | 14,63 | 14,69 | 14,17 | 14,35 | -1,51% | 657.266,00 |
| 23.05.2025 | 14,01 | 14,74 | 14,01 | 14,57 | 2,90% | 581.494,00 |
| 22.05.2025 | 13,90 | 14,24 | 13,89 | 14,16 | 0,85% | 410.835,00 |
| 21.05.2025 | 14,07 | 14,28 | 13,72 | 14,04 | -0,71% | 625.149,00 |
| 20.05.2025 | 14,10 | 14,25 | 13,91 | 14,14 | 0,28% | 721.305,00 |
| 19.05.2025 | 14,05 | 14,44 | 13,95 | 14,10 | 0,21% | 578.408,00 |
| 16.05.2025 | 14,08 | 14,22 | 13,76 | 14,07 | 0,36% | 633.999,00 |
| 15.05.2025 | 13,66 | 14,04 | 13,39 | 14,02 | 3,16% | 1.094.437,00 |
| 14.05.2025 | 13,57 | 13,75 | 13,14 | 13,59 | 0,89% | 624.665,00 |
| 13.05.2025 | 13,59 | 13,71 | 13,21 | 13,47 | -1,97% | 537.578,00 |
| 12.05.2025 | 13,78 | 14,24 | 13,44 | 13,74 | 0,66% | 1.222.125,00 |
| 09.05.2025 | 13,89 | 14,22 | 13,57 | 13,65 | -2,64% | 546.354,00 |