60,580$
1,07%
Echtzeit-Aktienkurs Keros Therapeutics
Bid:
Ask:
Aktienkurse zur Keros Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 59,39 | 61,48 | 57,87 | 60,55 | 1,01% | 24.671,00 |
| 01.11.2024 | 58,50 | 60,14 | 58,14 | 59,94 | 3,27% | 351.458,00 |
| 31.10.2024 | 59,48 | 59,60 | 57,79 | 58,04 | -2,66% | 504.995,00 |
| 30.10.2024 | 59,75 | 60,92 | 59,08 | 59,63 | -0,86% | 234.129,00 |
| 29.10.2024 | 60,72 | 60,72 | 58,99 | 60,14 | -0,97% | 250.374,00 |
| 28.10.2024 | 61,52 | 62,68 | 60,73 | 60,73 | -0,05% | 301.594,00 |
| 25.10.2024 | 60,00 | 61,87 | 59,94 | 60,76 | 2,01% | 258.241,00 |
| 24.10.2024 | 58,66 | 59,87 | 58,33 | 59,56 | 2,71% | 360.936,00 |
| 23.10.2024 | 59,09 | 60,25 | 57,95 | 57,99 | -2,26% | 189.334,00 |
| 22.10.2024 | 59,79 | 60,56 | 58,99 | 59,33 | -1,61% | 130.363,00 |
| 21.10.2024 | 60,83 | 61,22 | 59,44 | 60,30 | -1,55% | 261.922,00 |
| 18.10.2024 | 61,28 | 61,38 | 59,99 | 61,25 | 0,26% | 340.419,00 |
| 17.10.2024 | 61,78 | 62,22 | 60,58 | 61,09 | -1,75% | 292.562,00 |
| 16.10.2024 | 61,21 | 62,52 | 59,60 | 62,18 | 2,96% | 583.948,00 |
| 15.10.2024 | 60,90 | 61,40 | 59,61 | 60,39 | -0,18% | 401.326,00 |
| 14.10.2024 | 59,38 | 61,52 | 58,71 | 60,50 | 1,20% | 303.580,00 |
| 11.10.2024 | 57,65 | 59,88 | 56,95 | 59,78 | 3,44% | 224.704,00 |
| 10.10.2024 | 57,27 | 58,05 | 56,79 | 57,79 | -0,31% | 266.877,00 |
| 09.10.2024 | 59,67 | 59,67 | 57,87 | 57,97 | -2,83% | 145.879,00 |
| 08.10.2024 | 60,00 | 61,00 | 59,56 | 59,66 | -0,77% | 148.001,00 |
| 07.10.2024 | 61,09 | 61,55 | 58,66 | 60,12 | -1,28% | 219.609,00 |
| 04.10.2024 | 60,21 | 61,33 | 59,50 | 60,90 | 1,67% | 282.542,00 |
| 03.10.2024 | 61,09 | 61,09 | 59,40 | 59,90 | -2,30% | 235.764,00 |
| 02.10.2024 | 59,37 | 61,68 | 58,69 | 61,31 | 2,54% | 457.225,00 |
| 01.10.2024 | 58,27 | 59,92 | 57,25 | 59,79 | 2,96% | 462.031,00 |
| 30.09.2024 | 56,38 | 58,40 | 55,53 | 58,07 | 2,87% | 343.969,00 |
| 27.09.2024 | 57,31 | 58,19 | 55,93 | 56,45 | -0,83% | 290.997,00 |
| 26.09.2024 | 56,94 | 59,06 | 56,34 | 56,92 | 0,83% | 283.986,00 |
| 25.09.2024 | 55,66 | 57,49 | 55,06 | 56,45 | 1,56% | 338.353,00 |
| 24.09.2024 | 54,76 | 55,79 | 53,65 | 55,59 | 1,92% | 271.672,00 |
| 23.09.2024 | 58,15 | 58,31 | 54,11 | 54,54 | -2,26% | 680.956,00 |
| 20.09.2024 | 57,28 | 57,77 | 55,79 | 55,80 | -2,65% | 846.977,00 |
| 19.09.2024 | 57,21 | 58,28 | 56,30 | 57,32 | 2,89% | 361.386,00 |
| 18.09.2024 | 55,04 | 57,08 | 54,44 | 55,71 | 1,22% | 228.955,00 |
| 17.09.2024 | 55,68 | 55,72 | 54,60 | 55,04 | -1,04% | 464.799,00 |
| 16.09.2024 | 57,09 | 57,77 | 55,21 | 55,62 | -2,39% | 280.255,00 |
| 13.09.2024 | 56,94 | 58,36 | 55,89 | 56,98 | 1,10% | 356.642,00 |
| 12.09.2024 | 54,50 | 56,48 | 54,07 | 56,36 | 2,94% | 319.168,00 |
| 11.09.2024 | 54,59 | 55,20 | 53,60 | 54,75 | 0,11% | 289.395,00 |
| 10.09.2024 | 54,08 | 55,25 | 53,45 | 54,69 | 1,57% | 271.076,00 |
| 09.09.2024 | 52,54 | 55,25 | 52,54 | 53,85 | 2,54% | 298.197,00 |
| 06.09.2024 | 53,83 | 54,82 | 51,81 | 52,51 | -2,18% | 402.859,00 |
| 05.09.2024 | 52,68 | 55,01 | 51,73 | 53,68 | 1,42% | 406.751,00 |
| 04.09.2024 | 47,70 | 54,62 | 47,70 | 52,93 | 10,76% | 772.657,00 |
| 03.09.2024 | 45,48 | 51,37 | 45,48 | 47,79 | 5,38% | 370.841,00 |
| 30.08.2024 | 45,41 | 46,65 | 44,93 | 45,35 | 0,09% | 197.172,00 |
| 29.08.2024 | 45,41 | 46,24 | 44,85 | 45,31 | 0,55% | 93.805,00 |
| 28.08.2024 | 45,37 | 46,04 | 44,59 | 45,06 | -0,68% | 79.913,00 |
| 27.08.2024 | 45,38 | 45,62 | 44,62 | 45,37 | -0,14% | 104.942,00 |
| 26.08.2024 | 45,89 | 46,48 | 45,15 | 45,44 | -0,16% | 142.315,00 |
| 23.08.2024 | 44,87 | 45,84 | 44,45 | 45,51 | 1,86% | 580.915,00 |
| 22.08.2024 | 47,05 | 47,05 | 44,66 | 44,68 | -4,81% | 345.389,00 |
| 21.08.2024 | 47,67 | 48,64 | 46,21 | 46,94 | -0,84% | 302.863,00 |
| 20.08.2024 | 47,39 | 47,99 | 46,24 | 47,34 | 0,00% | 158.554,00 |
| 19.08.2024 | 45,53 | 47,64 | 45,53 | 47,34 | 3,95% | 250.848,00 |
| 16.08.2024 | 45,70 | 46,27 | 45,00 | 45,54 | -1,09% | 265.099,00 |
| 15.08.2024 | 44,60 | 46,72 | 44,31 | 46,04 | 6,16% | 323.753,00 |
| 14.08.2024 | 44,73 | 44,78 | 42,92 | 43,37 | -2,80% | 424.570,00 |
| 13.08.2024 | 45,00 | 45,73 | 44,00 | 44,62 | -0,49% | 538.738,00 |
| 12.08.2024 | 45,38 | 46,42 | 44,38 | 44,84 | -1,19% | 122.067,00 |
| 09.08.2024 | 44,61 | 47,00 | 44,61 | 45,38 | 2,95% | 156.072,00 |
| 08.08.2024 | 44,81 | 45,10 | 42,83 | 44,08 | -2,91% | 223.488,00 |
| 07.08.2024 | 49,29 | 49,29 | 45,15 | 45,40 | -6,89% | 221.690,00 |
| 06.08.2024 | 47,40 | 49,82 | 46,66 | 48,76 | 3,68% | 170.196,00 |
| 05.08.2024 | 44,95 | 48,74 | 44,95 | 47,03 | -4,31% | 272.471,00 |
| 02.08.2024 | 47,71 | 49,31 | 47,62 | 49,15 | -2,40% | 282.664,00 |
| 01.08.2024 | 49,74 | 51,56 | 48,95 | 50,36 | 0,40% | 343.282,00 |
| 31.07.2024 | 51,90 | 51,99 | 50,04 | 50,16 | -2,36% | 158.594,00 |
| 30.07.2024 | 52,60 | 52,66 | 51,28 | 51,37 | -1,27% | 207.305,00 |
| 29.07.2024 | 52,26 | 52,53 | 50,56 | 52,03 | -0,55% | 496.499,00 |
| 26.07.2024 | 51,45 | 52,78 | 50,07 | 52,32 | 4,04% | 906.450,00 |
| 25.07.2024 | 50,05 | 51,73 | 49,55 | 50,29 | 1,45% | 212.640,00 |
| 24.07.2024 | 50,30 | 51,26 | 48,97 | 49,57 | -2,46% | 160.529,00 |
| 23.07.2024 | 48,19 | 51,29 | 47,98 | 50,82 | 4,63% | 393.230,00 |
| 22.07.2024 | 48,77 | 49,11 | 47,25 | 48,57 | 0,39% | 322.082,00 |
| 19.07.2024 | 48,26 | 48,65 | 46,62 | 48,38 | 0,75% | 185.436,00 |
| 18.07.2024 | 49,61 | 49,94 | 46,35 | 48,02 | -3,42% | 283.839,00 |
| 17.07.2024 | 51,12 | 52,11 | 48,73 | 49,72 | -4,70% | 280.451,00 |
| 16.07.2024 | 52,40 | 53,69 | 51,61 | 52,17 | 2,18% | 439.818,00 |
| 15.07.2024 | 48,04 | 51,13 | 47,50 | 51,06 | 7,62% | 533.036,00 |
| 12.07.2024 | 46,86 | 47,84 | 46,50 | 47,44 | 3,20% | 460.000,00 |
| 11.07.2024 | 44,33 | 46,97 | 43,19 | 45,97 | 6,93% | 274.681,00 |
| 10.07.2024 | 42,87 | 43,09 | 41,96 | 42,99 | 0,58% | 214.265,00 |
| 09.07.2024 | 41,77 | 42,87 | 40,93 | 42,74 | 2,54% | 485.610,00 |
| 08.07.2024 | 42,88 | 43,27 | 41,66 | 41,68 | -1,26% | 189.686,00 |
| 05.07.2024 | 41,93 | 42,29 | 41,10 | 42,21 | 0,09% | 247.271,00 |
| 03.07.2024 | 43,04 | 43,12 | 42,05 | 42,17 | -1,49% | 104.644,00 |
| 02.07.2024 | 43,46 | 43,81 | 42,39 | 42,81 | -2,19% | 339.334,00 |
| 01.07.2024 | 45,30 | 45,80 | 43,66 | 43,77 | -4,22% | 373.558,00 |
| 28.06.2024 | 45,10 | 46,32 | 44,22 | 45,70 | 1,40% | 1.192.703,00 |
| 27.06.2024 | 45,74 | 45,74 | 44,78 | 45,07 | -1,05% | 257.892,00 |
| 26.06.2024 | 45,61 | 45,85 | 44,81 | 45,55 | -0,22% | 255.248,00 |
| 25.06.2024 | 47,20 | 47,20 | 45,12 | 45,65 | -1,81% | 245.684,00 |
| 24.06.2024 | 46,40 | 46,95 | 45,78 | 46,49 | 0,11% | 179.709,00 |
| 21.06.2024 | 45,64 | 46,69 | 45,22 | 46,44 | 2,49% | 963.864,00 |
| 20.06.2024 | 44,18 | 46,68 | 43,30 | 45,31 | 1,48% | 354.365,00 |
| 18.06.2024 | 43,57 | 45,39 | 43,40 | 44,65 | 0,16% | 573.211,00 |
| 17.06.2024 | 49,30 | 49,37 | 43,57 | 44,58 | -9,68% | 738.090,00 |
| 14.06.2024 | 48,89 | 49,51 | 47,29 | 49,36 | -0,28% | 280.346,00 |
| 13.06.2024 | 48,80 | 50,21 | 48,18 | 49,50 | 1,06% | 279.318,00 |