9,660$
-1,08%
Echtzeit-Aktienkurs KemPharm Inc.
Bid:
Ask:
Aktienkurse zur KemPharm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 9,79 | 9,87 | 9,51 | 9,66 | -1,13% | 186.164,00 |
| 29.07.2026 | 9,72 | 9,84 | 9,45 | 9,77 | 0,26% | 250.770,00 |
| 28.07.2026 | 9,81 | 9,81 | 9,40 | 9,74 | 0,31% | 281.543,00 |
| 27.07.2026 | 9,51 | 9,96 | 9,50 | 9,71 | 1,78% | 217.487,00 |
| 24.07.2026 | 11,63 | 11,63 | 8,55 | 9,54 | -23,62% | 817.755,00 |
| 23.07.2026 | 11,88 | 12,56 | 11,82 | 12,49 | 2,71% | 213.970,00 |
| 22.07.2026 | 12,40 | 12,46 | 11,92 | 12,16 | -2,41% | 122.067,00 |
| 21.07.2026 | 12,20 | 12,52 | 12,15 | 12,46 | 3,57% | 172.349,00 |
| 20.07.2026 | 12,93 | 12,94 | 12,01 | 12,03 | -5,87% | 149.964,00 |
| 17.07.2026 | 12,58 | 12,96 | 12,45 | 12,78 | 0,24% | 435.807,00 |
| 16.07.2026 | 12,91 | 13,11 | 12,60 | 12,75 | -1,62% | 196.856,00 |
| 15.07.2026 | 13,03 | 13,05 | 12,61 | 12,96 | -0,77% | 154.974,00 |
| 14.07.2026 | 13,08 | 13,28 | 12,88 | 13,06 | -0,91% | 246.084,00 |
| 13.07.2026 | 13,11 | 13,26 | 13,02 | 13,18 | -1,27% | 148.488,00 |
| 10.07.2026 | 13,95 | 13,95 | 12,96 | 13,35 | -4,13% | 271.100,00 |
| 09.07.2026 | 14,89 | 14,90 | 13,69 | 13,93 | -6,10% | 410.651,00 |
| 08.07.2026 | 14,39 | 15,03 | 14,09 | 14,83 | 2,70% | 309.392,00 |
| 07.07.2026 | 13,94 | 14,56 | 13,60 | 14,44 | 3,29% | 380.934,00 |
| 06.07.2026 | 14,04 | 14,35 | 13,78 | 13,98 | 0,00% | 118.432,00 |
| 02.07.2026 | 13,98 | 13,98 | 13,53 | 13,98 | 1,23% | 203.264,00 |
| 01.07.2026 | 14,41 | 14,47 | 13,77 | 13,81 | -3,63% | 178.020,00 |
| 30.06.2026 | 14,09 | 14,57 | 13,98 | 14,33 | 2,36% | 208.536,00 |
| 29.06.2026 | 13,67 | 14,09 | 13,59 | 14,00 | 3,63% | 149.754,00 |
| 26.06.2026 | 13,35 | 13,81 | 13,31 | 13,51 | 2,19% | 200.600,00 |
| 25.06.2026 | 13,16 | 13,46 | 12,97 | 13,22 | 1,11% | 139.225,00 |
| 24.06.2026 | 12,88 | 13,30 | 12,88 | 13,08 | 0,15% | 156.147,00 |
| 23.06.2026 | 12,69 | 13,09 | 12,66 | 13,06 | 3,28% | 223.145,00 |
| 22.06.2026 | 12,95 | 13,19 | 12,50 | 12,64 | -2,24% | 91.591,00 |
| 18.06.2026 | 12,73 | 13,07 | 12,73 | 12,93 | 2,78% | 172.342,00 |
| 17.06.2026 | 12,79 | 12,94 | 12,50 | 12,58 | -0,44% | 318.730,00 |
| 16.06.2026 | 12,53 | 12,76 | 12,20 | 12,64 | 0,76% | 202.889,00 |
| 15.06.2026 | 12,89 | 12,94 | 12,37 | 12,54 | -0,87% | 188.559,00 |
| 12.06.2026 | 13,10 | 13,74 | 12,64 | 12,65 | -2,39% | 247.584,00 |
| 11.06.2026 | 13,23 | 13,36 | 12,69 | 12,96 | -4,07% | 387.043,00 |
| 10.06.2026 | 13,58 | 14,24 | 13,39 | 13,51 | -1,06% | 437.204,00 |
| 09.06.2026 | 12,53 | 13,80 | 12,50 | 13,66 | 12,71% | 969.122,00 |
| 08.06.2026 | 10,80 | 12,34 | 10,58 | 12,12 | 14,08% | 276.400,00 |
| 05.06.2026 | 11,18 | 11,18 | 10,36 | 10,62 | -5,18% | 486.873,00 |
| 04.06.2026 | 10,99 | 11,42 | 10,99 | 11,20 | 2,28% | 184.304,00 |
| 03.06.2026 | 11,25 | 11,25 | 10,87 | 10,95 | 0,60% | 412.627,00 |
| 02.06.2026 | 11,58 | 11,58 | 10,86 | 10,89 | -5,27% | 288.831,00 |
| 01.06.2026 | 11,45 | 11,93 | 11,44 | 11,49 | -1,03% | 256.593,00 |
| 29.05.2026 | 11,46 | 11,73 | 11,38 | 11,61 | 1,75% | 585.100,00 |
| 28.05.2026 | 11,00 | 11,50 | 10,74 | 11,41 | 4,15% | 461.901,00 |
| 27.05.2026 | 10,36 | 11,18 | 10,36 | 10,96 | 6,20% | 585.325,00 |
| 26.05.2026 | 10,21 | 10,37 | 10,07 | 10,32 | 2,84% | 268.422,00 |
| 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 |