264,900€
-0,57%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 246,55 | 258,92 | 242,48 | 243,55 | -0,58% | 266,00 |
| 04.05.2026 | 234,15 | 245,68 | 215,77 | 244,98 | 9,67% | 444,00 |
| 30.04.2026 | 222,43 | 227,77 | 220,70 | 223,38 | 0,79% | 108,00 |
| 29.04.2026 | 231,63 | 231,63 | 220,52 | 221,63 | -3,68% | 105,00 |
| 28.04.2026 | 232,18 | 236,08 | 229,80 | 230,10 | -1,02% | 140,00 |
| 27.04.2026 | 232,73 | 240,00 | 229,63 | 232,48 | -0,02% | 1.052,00 |
| 24.04.2026 | 230,23 | 234,35 | 223,23 | 232,52 | 1,26% | 112,00 |
| 23.04.2026 | 234,73 | 237,85 | 228,35 | 229,63 | -2,84% | 55,00 |
| 22.04.2026 | 234,13 | 237,33 | 232,13 | 236,33 | 1,59% | - |
| 21.04.2026 | 236,23 | 237,40 | 231,35 | 232,63 | -1,02% | 39,00 |
| 20.04.2026 | 230,73 | 236,45 | 230,73 | 235,02 | 0,73% | - |
| 17.04.2026 | 223,73 | 234,43 | 223,63 | 233,33 | 4,09% | 49,00 |
| 16.04.2026 | 228,40 | 228,98 | 222,50 | 224,15 | -1,42% | 74,00 |
| 15.04.2026 | 228,48 | 230,48 | 222,85 | 227,38 | -0,66% | 44,00 |
| 14.04.2026 | 227,93 | 233,15 | 226,83 | 228,88 | 0,59% | 189,00 |
| 13.04.2026 | 219,23 | 227,75 | 219,02 | 227,52 | 3,01% | 164,00 |
| 10.04.2026 | 221,13 | 221,25 | 218,15 | 220,88 | 0,05% | - |
| 09.04.2026 | 226,02 | 226,13 | 215,88 | 220,77 | -2,55% | 24,00 |
| 08.04.2026 | 232,02 | 233,95 | 225,63 | 226,55 | -0,47% | 106,00 |
| 07.04.2026 | 226,02 | 228,70 | 221,68 | 227,63 | 0,72% | 203,00 |
| 02.04.2026 | 220,93 | 226,23 | 218,13 | 226,00 | 1,21% | 1.500,00 |
| 01.04.2026 | 224,77 | 227,05 | 219,75 | 223,30 | -0,06% | 110,00 |
| 31.03.2026 | 217,77 | 226,18 | 216,35 | 223,43 | 4,05% | 98,00 |
| 30.03.2026 | 213,13 | 218,05 | 211,63 | 214,73 | 0,76% | 552,00 |
| 27.03.2026 | 219,58 | 219,58 | 210,40 | 213,10 | -2,35% | 96,00 |
| 26.03.2026 | 219,23 | 224,40 | 214,90 | 218,23 | -1,00% | 72,00 |
| 25.03.2026 | 214,75 | 222,58 | 212,93 | 220,43 | 2,94% | - |
| 24.03.2026 | 215,27 | 218,88 | 210,88 | 214,13 | -0,35% | 85,00 |
| 23.03.2026 | 214,43 | 223,20 | 213,30 | 214,88 | -1,17% | 3.108,00 |
| 20.03.2026 | 222,65 | 227,55 | 215,63 | 217,43 | -2,03% | 1.496,00 |
| 19.03.2026 | 218,88 | 223,52 | 216,27 | 221,93 | 1,67% | 23,00 |
| 18.03.2026 | 224,55 | 224,70 | 217,38 | 218,27 | -1,78% | 65,00 |
| 17.03.2026 | 216,13 | 224,95 | 215,10 | 222,23 | 2,21% | - |
| 16.03.2026 | 218,75 | 222,05 | 214,20 | 217,43 | 0,76% | 62,00 |
| 13.03.2026 | 217,75 | 224,20 | 215,77 | 215,77 | -1,17% | 62,00 |
| 12.03.2026 | 218,48 | 219,27 | 212,63 | 218,33 | -0,60% | 338,00 |
| 11.03.2026 | 224,90 | 225,63 | 219,65 | 219,65 | -2,38% | 140,00 |
| 10.03.2026 | 221,93 | 226,90 | 221,18 | 225,00 | 1,42% | 16,00 |
| 09.03.2026 | 213,93 | 224,30 | 213,73 | 221,85 | 1,70% | 232,00 |
| 06.03.2026 | 224,98 | 225,27 | 217,15 | 218,15 | -2,44% | 124,00 |
| 05.03.2026 | 227,33 | 228,88 | 219,75 | 223,60 | -1,63% | 102,00 |
| 04.03.2026 | 225,33 | 229,43 | 221,60 | 227,30 | 0,34% | 135,00 |
| 03.03.2026 | 218,77 | 230,23 | 218,02 | 226,52 | 2,22% | 28,00 |
| 02.03.2026 | 231,02 | 232,77 | 221,30 | 221,60 | -4,74% | 1.211,00 |
| 27.02.2026 | 233,33 | 234,30 | 230,98 | 232,63 | -0,33% | 267,00 |
| 26.02.2026 | 229,43 | 234,85 | 226,65 | 233,40 | 0,89% | 66,00 |
| 25.02.2026 | 226,08 | 232,58 | 225,93 | 231,35 | 2,20% | 45,00 |
| 24.02.2026 | 234,43 | 234,63 | 223,40 | 226,38 | -3,01% | 267,00 |
| 23.02.2026 | 219,10 | 233,60 | 219,10 | 233,40 | 4,92% | 54,00 |
| 20.02.2026 | 224,38 | 225,95 | 214,60 | 222,45 | -0,09% | 243,00 |
| 19.02.2026 | 240,65 | 241,20 | 217,38 | 222,65 | -7,17% | 515,00 |
| 18.02.2026 | 243,58 | 245,55 | 236,08 | 239,85 | -1,01% | 283,00 |
| 17.02.2026 | 232,35 | 252,10 | 230,05 | 242,30 | 3,81% | 363,00 |
| 16.02.2026 | 233,95 | 236,50 | 233,25 | 233,40 | 0,11% | 331,00 |
| 13.02.2026 | 227,05 | 236,45 | 226,65 | 233,15 | 2,04% | 339,00 |
| 12.02.2026 | 229,90 | 232,65 | 226,80 | 228,50 | -0,37% | 137,00 |
| 11.02.2026 | 227,45 | 231,10 | 223,35 | 229,35 | 0,75% | 123,00 |
| 10.02.2026 | 228,55 | 232,20 | 227,05 | 227,65 | -0,59% | 156,00 |
| 09.02.2026 | 230,25 | 233,30 | 226,70 | 229,00 | -0,39% | 361,00 |
| 06.02.2026 | 225,75 | 234,90 | 221,95 | 229,90 | 2,50% | 537,00 |
| 05.02.2026 | 228,75 | 232,30 | 224,10 | 224,30 | -2,20% | 152,00 |
| 04.02.2026 | 236,90 | 239,15 | 219,05 | 229,35 | -2,90% | 530,00 |
| 03.02.2026 | 240,15 | 242,35 | 232,25 | 236,20 | -1,46% | 156,00 |
| 02.02.2026 | 234,05 | 241,45 | 233,70 | 239,70 | 1,93% | 518,00 |
| 30.01.2026 | 231,95 | 240,20 | 231,30 | 235,15 | 0,62% | 1.036,00 |
| 29.01.2026 | 228,55 | 235,35 | 227,90 | 233,70 | 1,74% | 128,00 |
| 28.01.2026 | 234,45 | 234,75 | 226,40 | 229,70 | -0,46% | 180,00 |
| 27.01.2026 | 235,35 | 236,90 | 229,55 | 230,75 | -1,58% | 68,00 |
| 26.01.2026 | 236,60 | 237,75 | 231,60 | 234,45 | -1,16% | 627,00 |
| 23.01.2026 | 246,55 | 249,55 | 237,10 | 237,20 | -3,56% | 228,00 |
| 22.01.2026 | 245,50 | 249,60 | 244,25 | 245,95 | 0,47% | 174,00 |
| 21.01.2026 | 235,00 | 245,05 | 232,75 | 244,80 | 4,46% | 408,00 |
| 20.01.2026 | 243,50 | 243,60 | 232,00 | 234,35 | -3,50% | 241,00 |
| 19.01.2026 | 244,15 | 244,75 | 242,85 | 242,85 | -1,06% | 84,00 |
| 16.01.2026 | 243,05 | 249,70 | 242,45 | 245,45 | 1,07% | 16,00 |
| 15.01.2026 | 250,85 | 253,50 | 240,75 | 242,85 | -3,07% | 131,00 |
| 14.01.2026 | 250,85 | 253,95 | 247,75 | 250,55 | -0,18% | 714,00 |
| 13.01.2026 | 234,25 | 251,05 | 228,80 | 251,00 | 7,24% | - |
| 12.01.2026 | 223,85 | 234,95 | 221,30 | 234,05 | 4,18% | 259,00 |
| 09.01.2026 | 217,95 | 229,70 | 217,00 | 224,65 | 5,42% | 83,00 |
| 08.01.2026 | 216,50 | 219,00 | 210,80 | 213,10 | -2,40% | 17,00 |
| 07.01.2026 | 212,90 | 218,95 | 210,15 | 218,35 | 2,44% | 186,00 |
| 06.01.2026 | 208,75 | 220,50 | 208,20 | 213,15 | 1,99% | 1.445,00 |
| 05.01.2026 | 211,05 | 212,35 | 201,40 | 209,00 | -0,69% | 149,00 |
| 02.01.2026 | 210,25 | 211,70 | 204,00 | 210,45 | -2,95% | 88,00 |
| 30.12.2025 | 215,55 | 217,20 | 214,45 | 216,85 | 0,56% | 78,00 |
| 29.12.2025 | 214,35 | 216,10 | 211,30 | 215,65 | 0,37% | 26,00 |
| 23.12.2025 | 211,85 | 216,20 | 210,35 | 214,85 | 1,34% | 349,00 |
| 22.12.2025 | 205,65 | 212,35 | 202,55 | 212,00 | 3,04% | 258,00 |
| 19.12.2025 | 199,25 | 209,10 | 197,68 | 205,75 | 3,34% | - |
| 18.12.2025 | 200,75 | 204,65 | 197,88 | 199,10 | -1,02% | 150,00 |
| 17.12.2025 | 203,75 | 205,05 | 199,50 | 201,15 | -0,94% | 17,00 |
| 16.12.2025 | 206,15 | 206,95 | 202,95 | 203,05 | -1,96% | 459,00 |
| 15.12.2025 | 208,95 | 210,00 | 204,55 | 207,10 | -0,58% | 291,00 |
| 12.12.2025 | 210,15 | 212,15 | 207,30 | 208,30 | -1,28% | 312,00 |
| 11.12.2025 | 203,85 | 211,00 | 202,05 | 211,00 | 2,88% | 42,00 |
| 10.12.2025 | 201,95 | 207,15 | 201,25 | 205,10 | 1,53% | 43,00 |
| 09.12.2025 | 201,15 | 204,00 | 199,00 | 202,00 | 0,27% | 160,00 |
| 08.12.2025 | 201,05 | 207,70 | 197,00 | 201,45 | 0,02% | 672,00 |
| 05.12.2025 | 190,77 | 201,45 | 189,52 | 201,40 | 5,53% | 109,00 |