14,420$
-12,23%
Echtzeit-Aktienkurs Kailera Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Kailera Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 16,27 | 16,32 | 14,76 | 14,83 | -9,74% | 736.560,00 |
| 08.09.2026 | 15,79 | 16,63 | 15,62 | 16,43 | 1,23% | 1.000.513,00 |
| 04.09.2026 | 15,60 | 16,44 | 15,57 | 16,23 | 3,11% | 524.423,00 |
| 03.09.2026 | 15,95 | 16,51 | 15,50 | 15,74 | -0,69% | 642.523,00 |
| 02.09.2026 | 16,11 | 16,82 | 15,59 | 15,85 | -3,41% | 737.265,00 |
| 01.09.2026 | 15,21 | 17,06 | 15,15 | 16,41 | 6,56% | 1.207.721,00 |
| 31.08.2026 | 16,26 | 16,64 | 15,15 | 15,40 | -5,00% | 1.143.982,00 |
| 28.08.2026 | 18,26 | 18,26 | 16,19 | 16,21 | -12,52% | 532.030,00 |
| 27.08.2026 | 18,31 | 18,78 | 17,76 | 18,53 | 0,49% | 439.558,00 |
| 26.08.2026 | 17,71 | 18,47 | 17,37 | 18,44 | 3,89% | 785.304,00 |
| 25.08.2026 | 16,75 | 18,19 | 16,54 | 17,75 | 7,32% | 1.323.874,00 |
| 24.08.2026 | 17,14 | 17,16 | 16,37 | 16,54 | -3,67% | 549.546,00 |
| 21.08.2026 | 17,52 | 17,96 | 17,00 | 17,17 | -1,66% | 436.830,00 |
| 20.08.2026 | 18,20 | 18,37 | 17,17 | 17,46 | -4,69% | 544.933,00 |
| 19.08.2026 | 17,81 | 18,50 | 17,66 | 18,32 | 2,75% | 2.077.576,00 |
| 18.08.2026 | 18,51 | 18,89 | 17,50 | 17,83 | -3,67% | 1.297.635,00 |
| 17.08.2026 | 18,11 | 19,21 | 17,90 | 18,51 | 3,18% | 644.918,00 |
| 14.08.2026 | 17,93 | 18,39 | 17,47 | 17,94 | -0,17% | 335.985,00 |
| 13.08.2026 | 18,62 | 19,28 | 17,66 | 17,97 | -3,34% | 453.827,00 |
| 12.08.2026 | 18,90 | 19,06 | 18,23 | 18,59 | -1,48% | 246.474,00 |
| 11.08.2026 | 19,10 | 19,51 | 18,39 | 18,87 | -0,58% | 231.132,00 |
| 10.08.2026 | 18,63 | 19,06 | 18,44 | 18,98 | 1,71% | 276.613,00 |
| 07.08.2026 | 19,08 | 19,29 | 18,38 | 18,66 | -1,11% | 276.243,00 |
| 06.08.2026 | 17,96 | 18,90 | 17,95 | 18,87 | 3,85% | 178.332,00 |
| 05.08.2026 | 18,22 | 18,52 | 17,89 | 18,17 | 0,33% | 296.701,00 |
| 04.08.2026 | 17,42 | 18,33 | 17,33 | 18,11 | 4,56% | 400.545,00 |
| 03.08.2026 | 17,06 | 17,59 | 16,71 | 17,32 | 2,24% | 357.529,00 |
| 31.07.2026 | 17,10 | 17,44 | 16,39 | 16,94 | -0,65% | 414.142,00 |
| 30.07.2026 | 16,99 | 17,26 | 16,50 | 17,05 | 1,01% | 572.340,00 |
| 29.07.2026 | 16,66 | 18,76 | 16,51 | 16,88 | 0,84% | 526.525,00 |
| 28.07.2026 | 17,54 | 17,67 | 16,68 | 16,74 | -4,23% | 539.524,00 |
| 27.07.2026 | 18,10 | 18,27 | 17,17 | 17,48 | -1,19% | 567.852,00 |
| 24.07.2026 | 17,47 | 18,03 | 16,76 | 17,69 | 1,67% | 672.887,00 |
| 23.07.2026 | 18,34 | 18,34 | 16,77 | 17,40 | -2,19% | 609.461,00 |
| 22.07.2026 | 18,40 | 18,76 | 17,73 | 17,79 | -3,37% | 646.841,00 |
| 21.07.2026 | 17,80 | 18,59 | 17,50 | 18,41 | 2,79% | 421.823,00 |
| 20.07.2026 | 18,74 | 18,98 | 17,87 | 17,91 | -3,45% | 381.480,00 |
| 17.07.2026 | 17,77 | 18,87 | 17,61 | 18,55 | 1,26% | 342.892,00 |
| 16.07.2026 | 19,38 | 19,72 | 17,98 | 18,32 | -5,08% | 397.852,00 |
| 15.07.2026 | 19,07 | 19,37 | 18,67 | 19,30 | 1,53% | 285.930,00 |
| 14.07.2026 | 19,98 | 20,10 | 19,00 | 19,01 | -4,81% | 309.009,00 |
| 13.07.2026 | 20,51 | 20,51 | 19,36 | 19,97 | -3,43% | 525.349,00 |
| 10.07.2026 | 21,00 | 22,05 | 20,12 | 20,68 | -1,57% | 558.317,00 |
| 09.07.2026 | 21,49 | 21,70 | 20,58 | 21,01 | -3,45% | 701.616,00 |
| 08.07.2026 | 21,75 | 22,34 | 20,31 | 21,76 | -2,16% | 812.824,00 |
| 07.07.2026 | 23,30 | 23,82 | 19,90 | 22,24 | -4,55% | 1.648.201,00 |
| 06.07.2026 | 22,01 | 23,41 | 21,62 | 23,30 | 5,96% | 482.556,00 |
| 02.07.2026 | 20,84 | 22,10 | 20,75 | 21,99 | 5,62% | 392.319,00 |
| 01.07.2026 | 22,00 | 22,39 | 20,30 | 20,82 | -5,49% | 1.345.796,00 |
| 30.06.2026 | 21,77 | 22,21 | 20,89 | 22,03 | 1,66% | 858.380,00 |
| 29.06.2026 | 20,85 | 21,97 | 20,50 | 21,67 | 4,03% | 581.723,00 |
| 26.06.2026 | 20,56 | 21,09 | 19,53 | 20,83 | 0,82% | 7.448.116,00 |
| 25.06.2026 | 21,37 | 21,45 | 20,20 | 20,66 | -3,32% | 426.593,00 |
| 24.06.2026 | 21,44 | 22,86 | 21,08 | 21,37 | 0,00% | 473.954,00 |
| 23.06.2026 | 22,55 | 22,62 | 21,37 | 21,37 | -6,60% | 531.382,00 |
| 22.06.2026 | 20,12 | 22,94 | 20,12 | 22,88 | 14,97% | 715.857,00 |
| 18.06.2026 | 19,38 | 20,49 | 19,21 | 19,90 | 4,03% | 4.355.889,00 |
| 17.06.2026 | 18,62 | 20,39 | 18,62 | 19,13 | 3,13% | 746.879,00 |
| 16.06.2026 | 19,83 | 20,31 | 18,50 | 18,55 | -5,69% | 723.293,00 |
| 15.06.2026 | 19,32 | 20,02 | 19,10 | 19,67 | 4,13% | 404.044,00 |
| 12.06.2026 | 19,63 | 20,33 | 18,69 | 18,89 | -3,33% | 411.682,00 |
| 11.06.2026 | 19,14 | 19,89 | 19,10 | 19,54 | 2,09% | 376.865,00 |
| 10.06.2026 | 19,29 | 20,26 | 19,01 | 19,14 | -2,55% | 368.596,00 |
| 09.06.2026 | 19,68 | 20,22 | 19,11 | 19,64 | -0,30% | 577.121,00 |
| 08.06.2026 | 19,53 | 20,77 | 19,29 | 19,70 | 1,70% | 722.561,00 |
| 05.06.2026 | 21,17 | 21,91 | 18,85 | 19,37 | -7,72% | 450.827,00 |
| 04.06.2026 | 22,16 | 22,93 | 20,97 | 20,99 | -6,21% | 489.767,00 |
| 03.06.2026 | 22,44 | 23,23 | 22,02 | 22,38 | -0,93% | 422.326,00 |
| 02.06.2026 | 23,20 | 23,98 | 22,30 | 22,59 | -2,55% | 443.738,00 |
| 01.06.2026 | 22,89 | 23,66 | 22,29 | 23,18 | 1,05% | 299.249,00 |
| 29.05.2026 | 23,00 | 24,19 | 22,77 | 22,94 | 0,00% | 555.944,00 |
| 28.05.2026 | 22,03 | 23,30 | 21,41 | 22,94 | 4,70% | 397.076,00 |
| 27.05.2026 | 21,95 | 22,69 | 20,63 | 21,91 | 1,58% | 479.488,00 |
| 26.05.2026 | 21,32 | 21,82 | 20,92 | 21,57 | 1,89% | 484.792,00 |
| 22.05.2026 | 21,20 | 21,72 | 20,95 | 21,17 | 0,43% | 341.294,00 |
| 21.05.2026 | 20,07 | 21,26 | 19,74 | 21,08 | 5,03% | 362.107,00 |
| 20.05.2026 | 19,63 | 20,79 | 19,58 | 20,07 | 2,29% | 234.715,00 |
| 19.05.2026 | 19,53 | 20,38 | 19,01 | 19,62 | 0,36% | 347.870,00 |
| 18.05.2026 | 21,04 | 21,15 | 19,11 | 19,55 | -7,08% | 602.097,00 |
| 15.05.2026 | 21,04 | 21,77 | 20,75 | 21,04 | -2,14% | 482.223,00 |
| 14.05.2026 | 21,18 | 21,91 | 20,90 | 21,50 | 1,85% | 340.446,00 |
| 13.05.2026 | 22,50 | 23,39 | 21,00 | 21,11 | -5,34% | 349.655,00 |
| 12.05.2026 | 23,51 | 23,62 | 22,13 | 22,30 | -2,75% | 359.300,00 |
| 11.05.2026 | 21,52 | 23,20 | 21,52 | 22,93 | 6,80% | 482.932,00 |
| 08.05.2026 | 22,52 | 24,27 | 21,22 | 21,47 | -4,45% | 446.207,00 |
| 07.05.2026 | 24,74 | 24,74 | 22,44 | 22,47 | -9,03% | 280.031,00 |
| 06.05.2026 | 24,22 | 25,70 | 23,88 | 24,70 | 1,81% | 531.189,00 |
| 05.05.2026 | 25,01 | 25,50 | 23,80 | 24,26 | -3,31% | 425.204,00 |
| 04.05.2026 | 24,95 | 25,32 | 24,22 | 25,09 | -0,24% | 730.055,00 |
| 01.05.2026 | 25,02 | 25,55 | 24,04 | 25,15 | 0,60% | 551.199,00 |
| 30.04.2026 | 24,15 | 25,41 | 24,12 | 25,00 | 0,97% | 462.551,00 |
| 29.04.2026 | 23,61 | 25,00 | 23,28 | 24,76 | 3,95% | 681.101,00 |
| 28.04.2026 | 22,95 | 24,32 | 22,95 | 23,82 | 1,32% | 461.352,00 |
| 27.04.2026 | 22,26 | 23,64 | 20,87 | 23,51 | 4,63% | 1.070.494,00 |
| 24.04.2026 | 24,70 | 25,30 | 22,10 | 22,47 | -10,41% | 1.209.792,00 |
| 23.04.2026 | 24,25 | 25,48 | 24,13 | 25,08 | 3,21% | 3.995.826,00 |
| 22.04.2026 | 25,17 | 25,75 | 23,65 | 24,30 | -3,65% | 891.946,00 |
| 21.04.2026 | 24,87 | 25,79 | 23,70 | 25,22 | 2,48% | 843.114,00 |
| 20.04.2026 | 26,50 | 28,23 | 23,69 | 24,61 | -5,35% | 1.340.999,00 |