14,090$
-1,47%
Echtzeit-Aktienkurs Keros Therapeutics
Bid:
Ask:
Aktienkurse zur Keros Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 14,20 | 14,40 | 13,93 | 14,09 | -1,47% | 64.515,00 |
| 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 |
| 13.01.2025 | 14,00 | 14,10 | 12,35 | 12,82 | -11,95% | 2.311.771,00 |
| 10.01.2025 | 14,40 | 14,69 | 13,96 | 14,56 | -2,22% | 1.609.894,00 |
| 08.01.2025 | 15,63 | 15,78 | 14,82 | 14,89 | -6,00% | 721.245,00 |
| 07.01.2025 | 15,60 | 16,49 | 15,60 | 15,84 | 1,28% | 867.217,00 |
| 06.01.2025 | 16,47 | 16,47 | 15,59 | 15,64 | -2,86% | 887.598,00 |
| 03.01.2025 | 15,90 | 16,52 | 15,74 | 16,10 | 1,13% | 752.553,00 |
| 02.01.2025 | 15,95 | 16,70 | 15,82 | 15,92 | 0,57% | 523.549,00 |
| 31.12.2024 | 15,75 | 15,93 | 15,33 | 15,83 | 1,21% | 854.771,00 |
| 30.12.2024 | 16,27 | 16,51 | 15,51 | 15,64 | -4,75% | 1.142.408,00 |
| 27.12.2024 | 16,64 | 17,25 | 16,29 | 16,42 | -2,32% | 862.070,00 |
| 26.12.2024 | 16,50 | 16,89 | 16,30 | 16,81 | 0,60% | 997.342,00 |
| 24.12.2024 | 17,12 | 17,12 | 16,63 | 16,71 | -2,39% | 378.972,00 |
| 23.12.2024 | 16,98 | 17,50 | 16,88 | 17,12 | 0,53% | 890.955,00 |
| 20.12.2024 | 16,77 | 17,64 | 16,62 | 17,03 | 0,65% | 1.469.551,00 |
| 19.12.2024 | 17,08 | 17,08 | 16,31 | 16,92 | -1,23% | 1.617.155,00 |
| 18.12.2024 | 18,00 | 18,33 | 16,44 | 17,13 | -4,83% | 2.081.864,00 |
| 17.12.2024 | 19,33 | 19,40 | 17,77 | 18,00 | -7,31% | 2.246.996,00 |
| 16.12.2024 | 18,25 | 19,65 | 18,08 | 19,42 | 3,13% | 2.193.600,00 |
| 13.12.2024 | 18,76 | 21,05 | 17,52 | 18,83 | 2,17% | 5.182.908,00 |
| 12.12.2024 | 18,71 | 19,34 | 15,67 | 18,43 | -73,15% | 14.583.794,00 |
| 11.12.2024 | 67,76 | 69,26 | 66,48 | 68,65 | 3,53% | 326.650,00 |
| 10.12.2024 | 67,28 | 68,44 | 65,86 | 66,31 | -1,24% | 345.291,00 |
| 09.12.2024 | 69,90 | 72,37 | 66,82 | 67,14 | -4,09% | 623.666,00 |
| 06.12.2024 | 64,50 | 70,07 | 64,46 | 70,00 | 8,34% | 485.950,00 |
| 05.12.2024 | 67,79 | 67,79 | 63,26 | 64,61 | -4,69% | 580.654,00 |
| 04.12.2024 | 63,82 | 67,91 | 62,77 | 67,79 | 8,85% | 465.808,00 |
| 03.12.2024 | 56,64 | 62,42 | 56,64 | 62,28 | 9,78% | 517.145,00 |
| 02.12.2024 | 57,50 | 58,05 | 56,10 | 56,73 | -1,75% | 399.747,00 |
| 29.11.2024 | 58,60 | 58,97 | 57,25 | 57,74 | -1,38% | 125.835,00 |
| 27.11.2024 | 57,95 | 58,81 | 56,78 | 58,55 | 2,02% | 258.148,00 |
| 26.11.2024 | 56,74 | 57,78 | 55,51 | 57,39 | 1,43% | 295.933,00 |
| 25.11.2024 | 56,81 | 58,68 | 55,56 | 56,58 | 1,18% | 597.297,00 |