14,495$
0,52%
Echtzeit-Aktienkurs Keros Therapeutics
Bid:
Ask:
Aktienkurse zur Keros Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 13,74 | 14,39 | 13,54 | 14,02 | 2,26% | 798.044,00 |
| 07.05.2025 | 14,30 | 14,30 | 13,43 | 13,71 | -0,36% | 1.000.284,00 |
| 06.05.2025 | 14,45 | 14,50 | 13,50 | 13,76 | -5,46% | 1.042.064,00 |
| 05.05.2025 | 14,55 | 14,80 | 14,16 | 14,56 | -0,65% | 582.786,00 |
| 02.05.2025 | 14,69 | 14,82 | 14,51 | 14,65 | 0,55% | 651.789,00 |
| 01.05.2025 | 14,39 | 14,65 | 14,18 | 14,57 | 0,90% | 688.143,00 |
| 30.04.2025 | 14,40 | 14,60 | 14,27 | 14,44 | -0,07% | 652.201,00 |
| 29.04.2025 | 14,02 | 14,56 | 14,01 | 14,45 | 1,33% | 1.074.325,00 |
| 28.04.2025 | 14,22 | 14,46 | 14,09 | 14,26 | 0,35% | 840.231,00 |
| 25.04.2025 | 14,20 | 14,45 | 14,14 | 14,21 | -1,46% | 1.003.217,00 |
| 24.04.2025 | 14,08 | 14,52 | 14,04 | 14,42 | 0,84% | 1.059.144,00 |
| 23.04.2025 | 14,07 | 14,61 | 14,06 | 14,30 | 2,95% | 1.217.709,00 |
| 22.04.2025 | 14,32 | 14,40 | 13,85 | 13,89 | -2,87% | 869.972,00 |
| 21.04.2025 | 14,11 | 14,67 | 13,83 | 14,30 | 1,63% | 1.253.056,00 |
| 17.04.2025 | 13,42 | 14,20 | 13,42 | 14,07 | 3,99% | 1.347.177,00 |
| 16.04.2025 | 13,06 | 13,58 | 12,96 | 13,53 | 3,36% | 1.254.765,00 |
| 15.04.2025 | 12,72 | 13,19 | 12,66 | 13,09 | 2,75% | 1.084.530,00 |
| 14.04.2025 | 12,58 | 12,90 | 12,10 | 12,74 | 4,60% | 1.670.886,00 |
| 11.04.2025 | 12,23 | 12,43 | 11,93 | 12,18 | -0,49% | 2.358.086,00 |
| 10.04.2025 | 11,67 | 12,50 | 11,60 | 12,24 | 18,49% | 3.943.144,00 |
| 09.04.2025 | 9,54 | 10,63 | 9,12 | 10,33 | 5,73% | 2.694.385,00 |
| 08.04.2025 | 10,24 | 10,35 | 9,60 | 9,77 | -2,10% | 2.241.293,00 |
| 07.04.2025 | 9,82 | 10,14 | 9,37 | 9,98 | 0,00% | 1.538.994,00 |
| 04.04.2025 | 10,07 | 10,36 | 9,65 | 9,98 | -2,92% | 1.544.447,00 |
| 03.04.2025 | 9,75 | 10,45 | 9,54 | 10,28 | 2,39% | 1.230.516,00 |
| 02.04.2025 | 9,49 | 10,07 | 9,41 | 10,04 | 5,13% | 1.017.799,00 |
| 01.04.2025 | 10,10 | 10,10 | 9,41 | 9,55 | -5,82% | 1.160.878,00 |
| 31.03.2025 | 9,85 | 10,32 | 9,71 | 10,14 | -6,02% | 1.986.742,00 |
| 28.03.2025 | 10,97 | 10,97 | 10,59 | 10,79 | -1,82% | 277.817,00 |
| 27.03.2025 | 11,00 | 11,10 | 10,84 | 10,99 | -0,18% | 332.292,00 |
| 26.03.2025 | 11,36 | 11,36 | 10,84 | 11,01 | -2,48% | 493.282,00 |
| 25.03.2025 | 11,40 | 11,46 | 11,12 | 11,29 | -1,35% | 428.231,00 |