8,350$
-0,60%
Echtzeit-Aktienkurs KemPharm Inc.
Bid:
Ask:
Aktienkurse zur KemPharm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 8,37 | 8,48 | 8,26 | 8,35 | -0,60% | 80.378,00 |
| 11.12.2025 | 8,53 | 8,55 | 8,32 | 8,40 | -0,71% | 92.137,00 |
| 10.12.2025 | 8,57 | 8,67 | 8,40 | 8,46 | -1,17% | 100.201,00 |
| 09.12.2025 | 8,70 | 8,90 | 8,54 | 8,56 | -2,62% | 81.889,00 |
| 08.12.2025 | 8,81 | 8,99 | 8,74 | 8,79 | 1,38% | 130.757,00 |
| 05.12.2025 | 8,70 | 8,77 | 8,58 | 8,67 | 0,23% | 67.638,00 |
| 04.12.2025 | 8,67 | 8,76 | 8,48 | 8,65 | -0,57% | 98.522,00 |
| 03.12.2025 | 8,09 | 8,70 | 8,09 | 8,70 | 6,49% | 124.292,00 |
| 02.12.2025 | 8,35 | 8,51 | 8,16 | 8,17 | -1,80% | 93.926,00 |
| 01.12.2025 | 8,39 | 8,59 | 8,25 | 8,32 | -1,42% | 41.626,00 |
| 28.11.2025 | 8,75 | 8,75 | 8,41 | 8,44 | -1,80% | 39.263,00 |
| 26.11.2025 | 8,41 | 8,65 | 8,36 | 8,60 | 2,32% | 227.365,00 |
| 25.11.2025 | 8,65 | 8,70 | 8,29 | 8,40 | -2,72% | 96.603,00 |
| 24.11.2025 | 8,79 | 8,80 | 8,52 | 8,64 | 0,52% | 100.621,00 |
| 21.11.2025 | 8,71 | 8,83 | 8,05 | 8,59 | -4,93% | 291.261,00 |
| 20.11.2025 | 9,65 | 9,85 | 9,02 | 9,04 | -6,66% | 128.462,00 |
| 19.11.2025 | 9,77 | 9,83 | 9,40 | 9,68 | -0,21% | 123.986,00 |
| 18.11.2025 | 9,21 | 9,94 | 9,10 | 9,70 | 5,43% | 176.695,00 |
| 17.11.2025 | 8,88 | 9,36 | 8,86 | 9,20 | 3,20% | 65.034,00 |
| 14.11.2025 | 9,08 | 9,40 | 8,91 | 8,92 | -3,73% | 124.508,00 |
| 13.11.2025 | 9,39 | 9,58 | 9,23 | 9,26 | -1,59% | 117.270,00 |
| 12.11.2025 | 9,62 | 9,69 | 9,27 | 9,41 | -0,26% | 86.255,00 |
| 11.11.2025 | 9,16 | 9,44 | 9,03 | 9,44 | 3,62% | 135.762,00 |
| 10.11.2025 | 8,94 | 9,21 | 8,58 | 9,11 | 3,11% | 142.145,00 |
| 07.11.2025 | 9,00 | 9,08 | 8,63 | 8,83 | -2,59% | 156.926,00 |
| 06.11.2025 | 9,80 | 9,93 | 8,73 | 9,07 | -9,89% | 290.781,00 |
| 05.11.2025 | 10,00 | 10,56 | 9,65 | 10,06 | 2,97% | 309.483,00 |
| 04.11.2025 | 10,10 | 10,31 | 9,77 | 9,77 | -4,22% | 167.202,00 |
| 03.11.2025 | 10,10 | 10,25 | 9,70 | 10,20 | 0,10% | 187.851,00 |
| 31.10.2025 | 10,30 | 10,43 | 10,12 | 10,19 | 0,39% | 190.660,00 |
| 30.10.2025 | 10,11 | 10,53 | 10,10 | 10,15 | 0,30% | 101.777,00 |
| 29.10.2025 | 11,10 | 11,10 | 10,07 | 10,12 | -8,66% | 163.398,00 |
| 28.10.2025 | 11,05 | 11,23 | 10,97 | 11,08 | 0,00% | 117.419,00 |
| 27.10.2025 | 10,66 | 11,11 | 10,66 | 11,08 | 4,43% | 95.092,00 |
| 24.10.2025 | 10,94 | 10,94 | 10,56 | 10,61 | -0,66% | 101.374,00 |
| 23.10.2025 | 10,81 | 10,87 | 10,64 | 10,68 | -0,65% | 87.414,00 |
| 22.10.2025 | 11,00 | 11,16 | 10,46 | 10,75 | -3,15% | 110.229,00 |
| 21.10.2025 | 11,25 | 11,25 | 10,95 | 11,10 | 2,78% | 113.141,00 |
| 17.10.2025 | 11,20 | 11,45 | 10,68 | 10,80 | -5,01% | 147.480,00 |
| 16.10.2025 | 11,82 | 12,02 | 11,26 | 11,37 | -3,40% | 205.194,00 |
| 15.10.2025 | 10,57 | 11,84 | 10,57 | 11,77 | 12,36% | 504.879,00 |
| 14.10.2025 | 10,63 | 10,65 | 10,38 | 10,48 | -2,19% | 142.679,00 |
| 13.10.2025 | 10,95 | 10,95 | 10,41 | 10,71 | -2,55% | 129.562,00 |
| 10.10.2025 | 10,90 | 11,15 | 10,40 | 10,99 | 1,01% | 262.297,00 |
| 09.10.2025 | 10,77 | 11,17 | 10,67 | 10,88 | 2,26% | 216.756,00 |
| 08.10.2025 | 10,25 | 10,65 | 10,09 | 10,64 | 4,62% | 187.820,00 |
| 07.10.2025 | 10,89 | 11,25 | 9,93 | 10,17 | -4,51% | 291.889,00 |
| 06.10.2025 | 9,74 | 10,65 | 9,55 | 10,65 | 9,12% | 269.281,00 |
| 03.10.2025 | 9,41 | 9,76 | 9,41 | 9,76 | 4,66% | 124.796,00 |
| 02.10.2025 | 9,46 | 9,49 | 9,09 | 9,33 | -1,01% | 164.360,00 |
| 01.10.2025 | 9,45 | 9,56 | 9,31 | 9,42 | -0,84% | 194.734,00 |
| 30.09.2025 | 9,20 | 9,50 | 8,96 | 9,50 | -0,31% | 290.671,00 |
| 29.09.2025 | 9,85 | 10,21 | 9,53 | 9,53 | -2,56% | 205.128,00 |
| 26.09.2025 | 9,60 | 9,94 | 9,58 | 9,78 | 3,06% | 289.681,00 |
| 25.09.2025 | 9,30 | 9,95 | 8,93 | 9,49 | 6,09% | 657.555,00 |
| 24.09.2025 | 8,36 | 9,17 | 8,08 | 8,95 | 10,23% | 628.644,00 |
| 23.09.2025 | 8,33 | 8,34 | 7,89 | 8,12 | 2,33% | 253.510,00 |
| 22.09.2025 | 7,70 | 8,04 | 7,52 | 7,93 | 3,59% | 91.054,00 |
| 19.09.2025 | 7,99 | 8,08 | 7,61 | 7,66 | -3,59% | 225.341,00 |
| 18.09.2025 | 7,44 | 8,01 | 7,38 | 7,94 | 8,47% | 202.479,00 |
| 17.09.2025 | 7,32 | 7,54 | 7,17 | 7,32 | 0,97% | 180.497,00 |
| 16.09.2025 | 7,44 | 7,72 | 7,17 | 7,25 | 0,42% | 146.909,00 |
| 15.09.2025 | 7,77 | 7,86 | 7,22 | 7,22 | -6,78% | 114.245,00 |
| 12.09.2025 | 7,94 | 7,94 | 7,69 | 7,75 | -2,58% | 400.280,00 |
| 11.09.2025 | 8,18 | 8,18 | 7,87 | 7,95 | -0,38% | 284.089,00 |
| 10.09.2025 | 8,13 | 8,18 | 7,91 | 7,98 | -2,62% | 164.900,00 |
| 09.09.2025 | 8,22 | 8,35 | 8,06 | 8,20 | -1,44% | 159.411,00 |
| 08.09.2025 | 8,94 | 8,94 | 8,32 | 8,32 | -7,09% | 95.563,00 |
| 05.09.2025 | 8,90 | 8,99 | 8,73 | 8,95 | 0,26% | 133.456,00 |
| 04.09.2025 | 9,35 | 9,35 | 8,65 | 8,93 | 0,08% | 200.375,00 |
| 03.09.2025 | 9,03 | 9,33 | 8,92 | 8,92 | -1,87% | 95.224,00 |
| 02.09.2025 | 9,06 | 9,35 | 8,97 | 9,09 | 0,39% | 140.297,00 |
| 29.08.2025 | 9,31 | 9,31 | 8,98 | 9,06 | -2,58% | 134.432,00 |
| 28.08.2025 | 9,41 | 9,47 | 9,23 | 9,30 | -0,71% | 92.119,00 |
| 27.08.2025 | 9,38 | 9,47 | 9,25 | 9,36 | -0,41% | 100.164,00 |
| 26.08.2025 | 9,39 | 9,46 | 9,28 | 9,40 | 0,70% | 98.584,00 |
| 25.08.2025 | 9,28 | 9,44 | 9,18 | 9,34 | -1,06% | 111.076,00 |
| 22.08.2025 | 9,63 | 9,71 | 9,31 | 9,44 | -0,74% | 172.024,00 |
| 21.08.2025 | 9,33 | 10,08 | 9,33 | 9,51 | 2,48% | 326.532,00 |
| 20.08.2025 | 9,00 | 9,33 | 8,93 | 9,28 | 3,00% | 123.574,00 |
| 19.08.2025 | 9,16 | 9,30 | 8,98 | 9,01 | -2,23% | 133.673,00 |
| 18.08.2025 | 9,40 | 9,44 | 9,14 | 9,21 | -2,18% | 103.757,00 |
| 15.08.2025 | 8,84 | 9,67 | 8,84 | 9,42 | 6,14% | 271.861,00 |
| 14.08.2025 | 9,40 | 9,41 | 8,62 | 8,87 | -5,74% | 335.232,00 |
| 13.08.2025 | 10,90 | 10,91 | 8,85 | 9,41 | -19,78% | 713.761,00 |
| 12.08.2025 | 11,90 | 11,90 | 11,52 | 11,73 | 0,34% | 257.350,00 |
| 11.08.2025 | 12,50 | 12,50 | 11,30 | 11,69 | -2,75% | 139.189,00 |
| 08.08.2025 | 12,04 | 12,21 | 11,59 | 12,02 | -1,07% | 124.833,00 |
| 07.08.2025 | 11,60 | 12,23 | 11,60 | 12,15 | 5,79% | 152.588,00 |
| 06.08.2025 | 11,34 | 11,49 | 11,01 | 11,49 | 0,39% | 208.807,00 |
| 05.08.2025 | 11,30 | 11,44 | 11,17 | 11,44 | 1,78% | 79.681,00 |
| 04.08.2025 | 11,12 | 11,34 | 10,91 | 11,24 | 1,35% | 61.085,00 |
| 01.08.2025 | 11,13 | 11,35 | 11,07 | 11,09 | -0,18% | 127.982,00 |
| 31.07.2025 | 11,04 | 11,33 | 10,85 | 11,11 | 1,09% | 101.042,00 |
| 30.07.2025 | 10,97 | 11,25 | 10,84 | 10,99 | 1,76% | 164.724,00 |
| 29.07.2025 | 10,83 | 10,95 | 10,72 | 10,80 | 0,00% | 103.949,00 |
| 28.07.2025 | 11,33 | 11,51 | 10,69 | 10,80 | -3,91% | 78.888,00 |
| 25.07.2025 | 11,68 | 11,69 | 11,11 | 11,24 | -3,54% | 115.600,00 |
| 24.07.2025 | 11,79 | 11,86 | 11,55 | 11,65 | -0,91% | 70.805,00 |
| 23.07.2025 | 11,75 | 11,92 | 11,65 | 11,76 | 1,73% | 95.986,00 |