15,100$
-0,07%
Echtzeit-Aktienkurs Keros Therapeutics
Bid:
Ask:
Aktienkurse zur Keros Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,10 | 15,31 | 14,99 | 15,10 | -0,07% | 13.905,00 |
| 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 |
| 24.03.2025 | 11,30 | 11,63 | 11,29 | 11,45 | 2,01% | 401.012,00 |
| 21.03.2025 | 11,35 | 11,51 | 11,18 | 11,22 | -1,92% | 1.328.516,00 |
| 20.03.2025 | 11,26 | 11,55 | 11,26 | 11,44 | 0,18% | 323.204,00 |
| 19.03.2025 | 11,31 | 11,61 | 11,19 | 11,42 | 0,62% | 507.801,00 |
| 18.03.2025 | 11,56 | 11,57 | 11,26 | 11,35 | -2,32% | 678.562,00 |
| 17.03.2025 | 11,68 | 11,74 | 11,26 | 11,62 | 0,35% | 655.380,00 |
| 14.03.2025 | 11,56 | 11,77 | 11,52 | 11,58 | 0,96% | 374.066,00 |
| 13.03.2025 | 11,76 | 11,94 | 11,32 | 11,47 | -2,47% | 371.376,00 |
| 12.03.2025 | 11,56 | 11,89 | 11,42 | 11,76 | 2,26% | 552.989,00 |
| 11.03.2025 | 10,86 | 11,52 | 10,62 | 11,50 | 5,36% | 876.405,00 |
| 10.03.2025 | 11,22 | 11,36 | 10,74 | 10,92 | -4,09% | 981.831,00 |
| 07.03.2025 | 11,92 | 12,04 | 11,31 | 11,38 | -4,77% | 1.084.939,00 |
| 06.03.2025 | 11,53 | 12,28 | 11,37 | 11,95 | 2,31% | 826.079,00 |
| 05.03.2025 | 11,59 | 11,80 | 11,22 | 11,68 | 0,78% | 835.662,00 |
| 04.03.2025 | 11,01 | 11,73 | 10,80 | 11,59 | 4,23% | 1.223.606,00 |
| 03.03.2025 | 11,34 | 11,37 | 11,03 | 11,12 | 0,36% | 935.027,00 |
| 28.02.2025 | 10,95 | 11,11 | 10,63 | 11,08 | 0,64% | 2.027.457,00 |
| 27.02.2025 | 10,98 | 11,43 | 10,94 | 11,01 | 0,64% | 1.082.483,00 |
| 26.02.2025 | 10,94 | 11,18 | 10,79 | 10,94 | 0,27% | 1.258.257,00 |
| 25.02.2025 | 10,81 | 11,07 | 10,67 | 10,91 | 1,11% | 1.025.427,00 |
| 24.02.2025 | 11,03 | 11,17 | 10,63 | 10,79 | -2,09% | 855.003,00 |
| 21.02.2025 | 11,14 | 11,20 | 10,87 | 11,02 | -0,09% | 897.374,00 |
| 20.02.2025 | 10,59 | 11,12 | 10,59 | 11,03 | 3,96% | 891.266,00 |
| 19.02.2025 | 10,55 | 10,79 | 10,52 | 10,61 | 0,47% | 777.082,00 |
| 18.02.2025 | 10,33 | 10,71 | 10,33 | 10,56 | 2,33% | 845.669,00 |
| 14.02.2025 | 10,22 | 10,70 | 10,18 | 10,32 | 1,67% | 966.973,00 |
| 13.02.2025 | 10,24 | 10,40 | 10,15 | 10,15 | -0,49% | 629.143,00 |
| 12.02.2025 | 10,25 | 10,29 | 10,09 | 10,20 | -0,78% | 1.005.110,00 |
| 11.02.2025 | 10,39 | 10,55 | 10,25 | 10,28 | -2,00% | 994.077,00 |
| 10.02.2025 | 10,92 | 10,92 | 10,36 | 10,49 | -3,41% | 1.220.353,00 |
| 07.02.2025 | 11,44 | 11,65 | 10,85 | 10,86 | -5,69% | 1.187.598,00 |
| 06.02.2025 | 11,20 | 12,05 | 11,01 | 11,52 | 3,46% | 1.608.095,00 |
| 05.02.2025 | 11,02 | 11,27 | 10,95 | 11,13 | 1,18% | 979.925,00 |
| 04.02.2025 | 11,11 | 11,36 | 10,98 | 11,00 | -1,17% | 920.265,00 |
| 03.02.2025 | 11,11 | 11,35 | 11,04 | 11,13 | -2,37% | 860.796,00 |
| 31.01.2025 | 11,56 | 11,71 | 11,26 | 11,40 | -2,65% | 1.135.115,00 |
| 30.01.2025 | 11,43 | 11,99 | 11,43 | 11,71 | 2,99% | 1.377.928,00 |
| 29.01.2025 | 11,18 | 11,44 | 11,04 | 11,37 | 0,53% | 1.014.554,00 |
| 28.01.2025 | 11,44 | 11,47 | 11,15 | 11,31 | -1,22% | 799.901,00 |
| 27.01.2025 | 11,80 | 11,99 | 11,41 | 11,45 | -3,29% | 1.049.813,00 |
| 24.01.2025 | 12,04 | 12,56 | 11,82 | 11,84 | -1,50% | 1.496.632,00 |
| 23.01.2025 | 11,37 | 12,08 | 11,22 | 12,02 | 5,53% | 1.730.122,00 |
| 22.01.2025 | 11,31 | 11,54 | 10,95 | 11,39 | -0,18% | 2.569.263,00 |
| 21.01.2025 | 11,46 | 11,60 | 11,06 | 11,41 | 5,06% | 2.883.654,00 |
| 17.01.2025 | 11,00 | 11,63 | 10,74 | 10,86 | 3,23% | 2.986.486,00 |
| 16.01.2025 | 10,61 | 10,71 | 10,10 | 10,52 | 0,96% | 3.199.765,00 |
| 15.01.2025 | 9,97 | 10,90 | 9,78 | 10,42 | -16,51% | 13.596.579,00 |
| 14.01.2025 | 12,99 | 13,04 | 12,22 | 12,48 | -2,65% | 1.131.297,00 |