8,550$
-0,70%
Echtzeit-Aktienkurs KEMPHARM INC. DL-,0001
Bid:
Ask:
Aktienkurse zur KEMPHARM INC. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 8,50 | 8,58 | 8,38 | 8,55 | -0,70% | 54.504,00 |
| 29.05.2025 | 8,27 | 8,62 | 8,27 | 8,61 | 3,36% | 53.568,00 |
| 28.05.2025 | 8,36 | 8,37 | 8,22 | 8,33 | -1,24% | 51.819,00 |
| 27.05.2025 | 8,72 | 8,72 | 8,41 | 8,44 | -2,42% | 62.104,00 |
| 23.05.2025 | 8,48 | 8,68 | 8,48 | 8,64 | 0,75% | 41.392,00 |
| 22.05.2025 | 8,54 | 8,64 | 8,50 | 8,58 | -0,75% | 55.440,00 |
| 21.05.2025 | 8,47 | 8,83 | 8,47 | 8,65 | 0,41% | 64.022,00 |
| 20.05.2025 | 8,87 | 8,87 | 8,57 | 8,61 | -3,26% | 82.015,00 |
| 19.05.2025 | 8,57 | 8,91 | 8,55 | 8,90 | 2,65% | 54.136,00 |
| 16.05.2025 | 8,43 | 8,71 | 8,39 | 8,67 | 2,91% | 105.205,00 |
| 15.05.2025 | 8,18 | 8,43 | 7,91 | 8,43 | 3,37% | 77.697,00 |
| 14.05.2025 | 8,40 | 8,56 | 7,77 | 8,15 | 3,43% | 136.949,00 |
| 13.05.2025 | 7,84 | 8,01 | 7,66 | 7,88 | 1,68% | 105.200,00 |
| 12.05.2025 | 8,09 | 8,09 | 7,75 | 7,75 | -1,52% | 91.623,00 |
| 09.05.2025 | 7,92 | 8,06 | 7,87 | 7,87 | 0,77% | 53.987,00 |
| 08.05.2025 | 7,55 | 7,95 | 7,31 | 7,81 | 3,93% | 59.902,00 |
| 07.05.2025 | 7,48 | 7,56 | 7,29 | 7,52 | 1,55% | 69.378,00 |
| 06.05.2025 | 7,88 | 8,00 | 7,40 | 7,40 | -7,56% | 88.080,00 |
| 05.05.2025 | 7,99 | 8,08 | 7,93 | 8,01 | 0,13% | 33.632,00 |
| 02.05.2025 | 7,74 | 8,08 | 7,68 | 8,00 | 4,58% | 67.319,00 |
| 01.05.2025 | 7,27 | 7,89 | 7,21 | 7,65 | 4,23% | 82.995,00 |
| 30.04.2025 | 7,20 | 7,41 | 7,17 | 7,34 | 1,31% | 34.866,00 |
| 29.04.2025 | 7,15 | 7,33 | 7,11 | 7,24 | 0,42% | 56.248,00 |
| 28.04.2025 | 7,21 | 7,25 | 7,16 | 7,21 | 0,28% | 31.496,00 |
| 25.04.2025 | 7,19 | 7,21 | 7,05 | 7,19 | -0,69% | 44.826,00 |
| 24.04.2025 | 7,25 | 7,29 | 7,01 | 7,24 | 0,00% | 61.888,00 |
| 23.04.2025 | 7,46 | 7,50 | 7,23 | 7,24 | -0,89% | 39.010,00 |
| 22.04.2025 | 6,96 | 7,37 | 6,95 | 7,31 | 6,49% | 38.973,00 |
| 21.04.2025 | 7,01 | 7,02 | 6,86 | 6,86 | -4,06% | 34.830,00 |
| 17.04.2025 | 6,97 | 7,26 | 6,97 | 7,15 | 1,27% | 39.034,00 |
| 16.04.2025 | 6,91 | 7,06 | 6,77 | 7,06 | 1,44% | 28.841,00 |
| 15.04.2025 | 6,95 | 7,13 | 6,91 | 6,96 | -0,14% | 45.372,00 |
| 14.04.2025 | 6,99 | 7,20 | 6,92 | 6,97 | 1,16% | 32.175,00 |
| 11.04.2025 | 6,61 | 6,95 | 6,54 | 6,89 | 4,71% | 72.913,00 |
| 10.04.2025 | 6,65 | 6,65 | 6,34 | 6,58 | -3,94% | 54.242,00 |
| 09.04.2025 | 6,40 | 6,98 | 6,20 | 6,85 | 3,87% | 79.486,00 |
| 08.04.2025 | 7,18 | 7,23 | 6,56 | 6,60 | -6,45% | 77.145,00 |
| 07.04.2025 | 6,73 | 7,37 | 6,63 | 7,05 | 0,28% | 73.590,00 |
| 04.04.2025 | 7,20 | 7,27 | 6,91 | 7,03 | -5,26% | 87.158,00 |
| 03.04.2025 | 7,42 | 7,46 | 7,30 | 7,42 | -3,39% | 39.276,00 |
| 02.04.2025 | 7,27 | 7,68 | 7,26 | 7,68 | 4,77% | 48.734,00 |
| 01.04.2025 | 7,60 | 7,60 | 7,27 | 7,33 | -2,07% | 41.766,00 |
| 31.03.2025 | 7,62 | 7,64 | 7,49 | 7,49 | -4,47% | 25.029,00 |
| 28.03.2025 | 7,93 | 7,97 | 7,77 | 7,84 | -1,82% | 27.335,00 |
| 27.03.2025 | 7,87 | 8,00 | 7,82 | 7,98 | 1,92% | 38.748,00 |
| 26.03.2025 | 8,14 | 8,14 | 7,79 | 7,83 | -3,81% | 34.008,00 |
| 25.03.2025 | 8,17 | 8,20 | 7,96 | 8,14 | -0,85% | 22.934,00 |
| 24.03.2025 | 8,17 | 8,25 | 8,09 | 8,21 | 2,69% | 24.451,00 |
| 21.03.2025 | 8,01 | 8,14 | 7,87 | 8,00 | -0,04% | 142.215,00 |
| 20.03.2025 | 7,90 | 8,09 | 7,90 | 8,00 | 0,73% | 54.491,00 |
| 19.03.2025 | 7,87 | 8,10 | 7,87 | 7,94 | -0,31% | 56.285,00 |
| 18.03.2025 | 8,22 | 8,39 | 7,96 | 7,97 | -4,38% | 45.718,00 |
| 17.03.2025 | 8,24 | 8,41 | 8,19 | 8,33 | 0,12% | 41.900,00 |
| 14.03.2025 | 8,03 | 8,48 | 7,99 | 8,32 | 4,79% | 52.789,00 |
| 13.03.2025 | 8,05 | 8,22 | 7,63 | 7,94 | 0,38% | 92.396,00 |
| 12.03.2025 | 8,01 | 8,24 | 7,32 | 7,91 | -2,10% | 103.401,00 |
| 11.03.2025 | 8,00 | 8,12 | 7,79 | 8,08 | 0,87% | 56.053,00 |
| 10.03.2025 | 7,95 | 8,10 | 7,80 | 8,01 | -1,05% | 49.365,00 |
| 07.03.2025 | 8,04 | 8,17 | 7,90 | 8,10 | 0,62% | 46.491,00 |
| 06.03.2025 | 7,63 | 8,25 | 7,63 | 8,05 | 4,35% | 66.968,00 |
| 05.03.2025 | 7,25 | 7,71 | 7,25 | 7,71 | 4,47% | 25.093,00 |
| 04.03.2025 | 7,23 | 7,43 | 7,21 | 7,38 | 0,68% | 50.943,00 |
| 03.03.2025 | 8,02 | 8,06 | 7,31 | 7,33 | -8,55% | 27.391,00 |
| 28.02.2025 | 7,76 | 8,02 | 7,71 | 8,02 | 2,76% | 41.205,00 |
| 27.02.2025 | 8,00 | 8,00 | 7,63 | 7,80 | 5,69% | 58.855,00 |
| 26.02.2025 | 7,43 | 7,52 | 7,31 | 7,38 | 0,41% | 23.531,00 |
| 25.02.2025 | 7,53 | 7,57 | 7,32 | 7,35 | -1,21% | 37.174,00 |
| 24.02.2025 | 7,68 | 7,74 | 7,44 | 7,44 | -3,12% | 28.478,00 |
| 21.02.2025 | 7,83 | 7,97 | 7,64 | 7,68 | -1,92% | 61.211,00 |
| 20.02.2025 | 7,65 | 7,87 | 7,65 | 7,83 | 1,29% | 58.649,00 |
| 19.02.2025 | 7,89 | 7,94 | 7,70 | 7,73 | -2,77% | 33.223,00 |
| 18.02.2025 | 7,97 | 8,07 | 7,90 | 7,95 | -1,61% | 36.874,00 |
| 14.02.2025 | 8,08 | 8,19 | 7,93 | 8,08 | 1,25% | 45.140,00 |
| 13.02.2025 | 7,84 | 8,00 | 7,72 | 7,98 | 3,50% | 75.429,00 |
| 12.02.2025 | 7,50 | 7,74 | 7,46 | 7,71 | 2,12% | 26.746,00 |
| 11.02.2025 | 7,53 | 7,56 | 7,35 | 7,55 | 0,20% | 26.509,00 |
| 10.02.2025 | 7,84 | 7,84 | 7,52 | 7,54 | -3,02% | 23.422,00 |
| 07.02.2025 | 7,92 | 7,92 | 7,66 | 7,77 | -1,40% | 20.235,00 |
| 06.02.2025 | 8,17 | 8,19 | 7,87 | 7,88 | -3,67% | 30.656,00 |
| 05.02.2025 | 8,12 | 8,31 | 8,12 | 8,18 | 0,74% | 47.516,00 |
| 04.02.2025 | 7,82 | 8,23 | 7,82 | 8,12 | 6,21% | 54.965,00 |
| 03.02.2025 | 7,74 | 7,76 | 7,50 | 7,65 | -2,49% | 44.071,00 |
| 31.01.2025 | 8,06 | 8,21 | 7,77 | 7,84 | -2,37% | 84.644,00 |
| 30.01.2025 | 7,96 | 8,10 | 7,92 | 8,03 | 2,16% | 92.568,00 |
| 29.01.2025 | 7,95 | 7,95 | 7,73 | 7,86 | -0,25% | 42.285,00 |
| 28.01.2025 | 8,10 | 8,10 | 7,78 | 7,88 | -2,72% | 58.092,00 |
| 27.01.2025 | 7,99 | 8,32 | 7,98 | 8,10 | 0,81% | 25.377,00 |
| 24.01.2025 | 8,05 | 8,22 | 8,03 | 8,04 | -0,80% | 31.562,00 |
| 23.01.2025 | 8,17 | 8,21 | 7,99 | 8,10 | -0,86% | 42.473,00 |
| 22.01.2025 | 8,16 | 8,31 | 8,08 | 8,17 | 0,25% | 41.490,00 |
| 21.01.2025 | 8,15 | 8,32 | 8,07 | 8,15 | 1,24% | 33.383,00 |
| 17.01.2025 | 8,08 | 8,09 | 7,89 | 8,05 | 1,45% | 27.812,00 |
| 16.01.2025 | 8,00 | 8,10 | 7,79 | 7,94 | -1,06% | 65.108,00 |
| 15.01.2025 | 7,90 | 8,04 | 7,78 | 8,02 | 4,16% | 50.804,00 |
| 14.01.2025 | 8,06 | 8,06 | 7,62 | 7,70 | -4,41% | 75.551,00 |
| 13.01.2025 | 8,00 | 8,20 | 7,87 | 8,06 | -0,98% | 40.816,00 |
| 10.01.2025 | 8,41 | 8,41 | 7,99 | 8,14 | -4,63% | 51.014,00 |
| 08.01.2025 | 8,28 | 8,71 | 8,19 | 8,53 | 3,58% | 55.531,00 |
| 07.01.2025 | 8,46 | 8,61 | 8,23 | 8,24 | -2,43% | 66.602,00 |
| 06.01.2025 | 8,51 | 8,66 | 8,43 | 8,44 | -1,63% | 47.358,00 |