10,030$
-4,25%
Echtzeit-Aktienkurs KemPharm Inc.
Bid:
Ask:
Aktienkurse zur KemPharm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 10,49 | 10,71 | 10,02 | 10,03 | -4,25% | 216.405,00 |
| 21.05.2026 | 10,17 | 10,61 | 10,06 | 10,48 | 2,34% | 386.774,00 |
| 20.05.2026 | 10,32 | 10,43 | 10,16 | 10,24 | 0,34% | 185.687,00 |
| 19.05.2026 | 10,40 | 10,40 | 10,04 | 10,20 | -2,16% | 204.197,00 |
| 18.05.2026 | 10,83 | 11,16 | 10,35 | 10,43 | -5,31% | 157.145,00 |
| 15.05.2026 | 11,50 | 11,52 | 11,00 | 11,01 | -5,66% | 204.974,00 |
| 14.05.2026 | 11,25 | 12,06 | 11,22 | 11,67 | 4,85% | 390.693,00 |
| 13.05.2026 | 11,08 | 11,25 | 10,87 | 11,13 | 0,68% | 239.133,00 |
| 12.05.2026 | 11,00 | 11,13 | 10,77 | 11,06 | 2,41% | 269.572,00 |
| 11.05.2026 | 11,34 | 11,84 | 10,72 | 10,80 | -3,01% | 140.558,00 |
| 08.05.2026 | 11,14 | 11,59 | 10,79 | 11,13 | 1,04% | 327.253,00 |
| 07.05.2026 | 11,25 | 11,25 | 10,23 | 11,02 | -2,18% | 273.301,00 |
| 06.05.2026 | 10,99 | 11,29 | 10,62 | 11,26 | 6,23% | 455.620,00 |
| 05.05.2026 | 10,27 | 10,72 | 10,27 | 10,60 | 5,58% | 148.220,00 |
| 04.05.2026 | 10,12 | 10,50 | 10,02 | 10,04 | -0,40% | 125.500,00 |
| 01.05.2026 | 10,25 | 10,34 | 10,04 | 10,08 | -0,88% | 164.913,00 |
| 30.04.2026 | 9,85 | 10,30 | 9,81 | 10,17 | 5,28% | 353.135,00 |
| 29.04.2026 | 9,82 | 9,87 | 9,48 | 9,66 | -2,42% | 126.692,00 |
| 28.04.2026 | 9,91 | 10,17 | 9,88 | 9,90 | 0,71% | 151.366,00 |
| 27.04.2026 | 10,12 | 10,27 | 9,75 | 9,83 | -2,58% | 63.297,00 |
| 24.04.2026 | 10,04 | 10,10 | 9,92 | 10,09 | 0,00% | 31.718,00 |
| 23.04.2026 | 10,52 | 10,56 | 10,02 | 10,09 | -3,90% | 153.642,00 |
| 22.04.2026 | 10,46 | 10,75 | 10,43 | 10,50 | 1,16% | 178.725,00 |
| 21.04.2026 | 10,68 | 10,84 | 10,37 | 10,38 | -3,77% | 226.583,00 |
| 20.04.2026 | 10,63 | 10,84 | 10,60 | 10,79 | 1,00% | 86.632,00 |
| 17.04.2026 | 10,58 | 10,95 | 10,58 | 10,68 | 2,69% | 171.915,00 |
| 16.04.2026 | 10,36 | 10,59 | 10,29 | 10,40 | 0,78% | 167.448,00 |
| 15.04.2026 | 9,84 | 10,34 | 9,84 | 10,32 | 5,20% | 89.321,00 |
| 14.04.2026 | 9,72 | 9,85 | 9,68 | 9,81 | 0,93% | 100.835,00 |
| 13.04.2026 | 9,41 | 9,73 | 9,41 | 9,72 | 2,59% | 95.888,00 |
| 10.04.2026 | 9,75 | 9,75 | 9,36 | 9,48 | -2,37% | 180.759,00 |
| 09.04.2026 | 9,48 | 9,76 | 9,45 | 9,71 | 1,20% | 72.044,00 |
| 08.04.2026 | 9,94 | 9,94 | 9,56 | 9,59 | -0,72% | 66.215,00 |
| 07.04.2026 | 9,73 | 9,73 | 9,41 | 9,66 | -0,72% | 103.724,00 |
| 06.04.2026 | 9,45 | 9,89 | 9,45 | 9,73 | 3,40% | 97.931,00 |
| 02.04.2026 | 9,28 | 9,44 | 9,17 | 9,41 | -0,11% | 121.935,00 |
| 01.04.2026 | 9,43 | 9,62 | 9,35 | 9,42 | 0,96% | 120.018,00 |
| 31.03.2026 | 8,88 | 9,34 | 8,88 | 9,33 | 6,39% | 131.782,00 |
| 30.03.2026 | 9,04 | 9,12 | 8,72 | 8,77 | -4,26% | 67.810,00 |
| 27.03.2026 | 9,42 | 9,46 | 9,16 | 9,16 | -2,55% | 90.677,00 |
| 26.03.2026 | 9,03 | 9,54 | 9,03 | 9,40 | 3,07% | 158.683,00 |
| 25.03.2026 | 9,14 | 9,38 | 9,10 | 9,12 | -0,22% | 129.864,00 |
| 24.03.2026 | 9,30 | 9,32 | 9,04 | 9,14 | -2,97% | 127.866,00 |
| 23.03.2026 | 9,33 | 9,49 | 9,05 | 9,42 | 1,95% | 88.257,00 |
| 20.03.2026 | 9,41 | 9,46 | 9,21 | 9,24 | -1,91% | 104.834,00 |
| 19.03.2026 | 9,42 | 9,55 | 9,32 | 9,42 | -1,41% | 113.893,00 |
| 18.03.2026 | 9,88 | 9,88 | 9,47 | 9,56 | -3,48% | 154.612,00 |
| 17.03.2026 | 9,88 | 10,09 | 9,74 | 9,90 | 0,10% | 215.007,00 |
| 16.03.2026 | 10,46 | 10,71 | 9,85 | 9,89 | -0,80% | 143.911,00 |
| 13.03.2026 | 10,16 | 10,50 | 9,93 | 9,97 | -2,06% | 208.692,00 |
| 12.03.2026 | 10,08 | 10,30 | 9,79 | 10,18 | -2,12% | 214.242,00 |
| 11.03.2026 | 10,75 | 10,85 | 9,59 | 10,40 | -5,75% | 565.921,00 |
| 10.03.2026 | 10,70 | 11,39 | 10,51 | 11,04 | 0,14% | 832.253,00 |
| 09.03.2026 | 8,79 | 11,49 | 8,74 | 11,02 | 22,58% | 488.496,00 |
| 06.03.2026 | 8,70 | 9,00 | 8,43 | 8,99 | 2,16% | 152.255,00 |
| 05.03.2026 | 8,98 | 9,08 | 8,71 | 8,80 | -1,62% | 144.210,00 |
| 04.03.2026 | 8,98 | 9,23 | 8,88 | 8,95 | 0,39% | 119.102,00 |
| 03.03.2026 | 8,97 | 9,09 | 8,81 | 8,91 | -2,20% | 380.532,00 |
| 02.03.2026 | 8,85 | 9,22 | 8,85 | 9,11 | 2,13% | 46.050,00 |
| 27.02.2026 | 9,00 | 9,06 | 8,85 | 8,92 | -1,65% | 131.401,00 |
| 26.02.2026 | 8,87 | 9,12 | 8,77 | 9,07 | 1,57% | 49.867,00 |
| 25.02.2026 | 9,03 | 9,22 | 8,89 | 8,93 | -0,33% | 67.554,00 |
| 24.02.2026 | 8,84 | 8,97 | 8,75 | 8,96 | 3,11% | 81.497,00 |
| 23.02.2026 | 8,77 | 9,02 | 8,57 | 8,69 | -1,14% | 54.337,00 |
| 20.02.2026 | 8,83 | 9,03 | 8,75 | 8,79 | -1,24% | 88.894,00 |
| 19.02.2026 | 8,52 | 8,91 | 8,52 | 8,90 | 2,65% | 224.428,00 |
| 18.02.2026 | 8,66 | 8,73 | 8,63 | 8,67 | 0,81% | 49.589,00 |
| 17.02.2026 | 8,55 | 8,77 | 8,50 | 8,60 | 1,18% | 70.220,00 |
| 13.02.2026 | 8,51 | 8,69 | 8,47 | 8,50 | 0,95% | 97.920,00 |
| 12.02.2026 | 8,42 | 8,50 | 8,30 | 8,42 | -0,94% | 108.841,00 |
| 11.02.2026 | 8,63 | 8,63 | 8,26 | 8,50 | -1,39% | 79.688,00 |
| 10.02.2026 | 8,58 | 8,73 | 8,46 | 8,62 | 0,52% | 162.155,00 |
| 09.02.2026 | 8,59 | 8,67 | 8,38 | 8,58 | -0,41% | 100.754,00 |
| 06.02.2026 | 8,34 | 8,71 | 8,34 | 8,61 | 2,93% | 146.317,00 |
| 05.02.2026 | 8,77 | 9,18 | 8,34 | 8,37 | -6,43% | 456.357,00 |
| 04.02.2026 | 9,16 | 9,16 | 8,81 | 8,94 | -2,40% | 129.609,00 |
| 03.02.2026 | 9,27 | 9,58 | 8,93 | 9,16 | -2,35% | 107.631,00 |
| 02.02.2026 | 9,01 | 9,53 | 8,99 | 9,38 | 4,11% | 91.459,00 |
| 30.01.2026 | 8,81 | 9,04 | 8,56 | 9,01 | 1,64% | 178.659,00 |
| 29.01.2026 | 8,64 | 8,94 | 8,57 | 8,87 | 2,49% | 107.642,00 |
| 28.01.2026 | 9,01 | 9,01 | 8,59 | 8,65 | -3,14% | 85.434,00 |
| 27.01.2026 | 8,98 | 9,10 | 8,91 | 8,93 | -0,89% | 48.025,00 |
| 26.01.2026 | 8,94 | 9,15 | 8,75 | 9,01 | 0,33% | 62.062,00 |
| 23.01.2026 | 9,29 | 9,59 | 8,96 | 8,98 | -0,99% | 167.916,00 |
| 22.01.2026 | 9,04 | 9,54 | 9,00 | 9,07 | 0,44% | 177.443,00 |
| 21.01.2026 | 9,04 | 9,09 | 8,73 | 9,03 | 0,00% | 193.539,00 |
| 20.01.2026 | 8,77 | 9,14 | 8,68 | 9,03 | 1,18% | 183.951,00 |
| 16.01.2026 | 9,00 | 9,00 | 8,72 | 8,93 | -1,14% | 97.739,00 |
| 15.01.2026 | 9,15 | 9,19 | 8,81 | 9,03 | -1,60% | 114.544,00 |
| 14.01.2026 | 8,85 | 9,23 | 8,76 | 9,18 | 2,97% | 112.460,00 |
| 13.01.2026 | 8,44 | 8,94 | 8,43 | 8,91 | 6,20% | 192.326,00 |
| 12.01.2026 | 8,58 | 8,60 | 8,10 | 8,39 | -1,12% | 50.694,00 |
| 09.01.2026 | 8,78 | 8,81 | 8,48 | 8,49 | -1,45% | 89.168,00 |
| 08.01.2026 | 8,43 | 8,63 | 8,35 | 8,61 | 1,65% | 90.529,00 |
| 07.01.2026 | 8,37 | 8,69 | 8,37 | 8,47 | 1,99% | 104.276,00 |
| 06.01.2026 | 8,35 | 8,49 | 8,26 | 8,31 | -0,54% | 118.833,00 |
| 05.01.2026 | 8,40 | 8,46 | 8,22 | 8,35 | 0,18% | 53.953,00 |
| 02.01.2026 | 8,98 | 9,00 | 8,30 | 8,34 | -6,98% | 118.177,00 |
| 31.12.2025 | 8,81 | 9,01 | 8,78 | 8,96 | 1,70% | 140.970,00 |
| 30.12.2025 | 8,76 | 8,92 | 8,59 | 8,81 | -0,11% | 137.957,00 |