10,860$
3,23%
Echtzeit-Aktienkurs Keros Therapeutics
Bid:
Ask:
Aktienkurse zur Keros Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 11,00 | 11,63 | 10,74 | 10,86 | 3,23% | 2.985.899,00 |
| 16.01.2025 | 10,61 | 10,71 | 10,10 | 10,52 | 0,96% | 3.199.765,00 |
| 15.01.2025 | 9,97 | 10,90 | 9,78 | 10,42 | -16,51% | 13.596.579,00 |
| 14.01.2025 | 12,99 | 13,04 | 12,22 | 12,48 | -2,65% | 1.131.297,00 |
| 13.01.2025 | 14,00 | 14,10 | 12,35 | 12,82 | -11,95% | 2.311.771,00 |
| 10.01.2025 | 14,40 | 14,69 | 13,96 | 14,56 | -2,22% | 1.609.337,00 |
| 08.01.2025 | 15,63 | 15,78 | 14,82 | 14,89 | -6,00% | 721.245,00 |
| 07.01.2025 | 15,60 | 16,49 | 15,60 | 15,84 | 1,28% | 867.217,00 |
| 06.01.2025 | 16,47 | 16,47 | 15,59 | 15,64 | -2,86% | 887.598,00 |
| 03.01.2025 | 15,90 | 16,52 | 15,74 | 16,10 | 1,13% | 750.073,00 |
| 02.01.2025 | 15,95 | 16,70 | 15,82 | 15,92 | 0,57% | 523.549,00 |
| 31.12.2024 | 15,75 | 15,93 | 15,33 | 15,83 | 1,21% | 854.771,00 |
| 30.12.2024 | 16,27 | 16,51 | 15,51 | 15,64 | -4,75% | 1.142.408,00 |
| 27.12.2024 | 16,64 | 17,25 | 16,29 | 16,42 | -2,32% | 859.919,00 |
| 26.12.2024 | 16,50 | 16,89 | 16,30 | 16,81 | 0,60% | 997.342,00 |
| 24.12.2024 | 17,12 | 17,12 | 16,63 | 16,71 | -2,39% | 378.972,00 |
| 23.12.2024 | 16,98 | 17,50 | 16,88 | 17,12 | 0,53% | 890.955,00 |
| 20.12.2024 | 16,77 | 17,64 | 16,62 | 17,03 | 0,65% | 1.467.292,00 |
| 19.12.2024 | 17,08 | 17,08 | 16,31 | 16,92 | -1,23% | 1.617.155,00 |
| 18.12.2024 | 18,00 | 18,33 | 16,44 | 17,13 | -4,83% | 2.081.864,00 |
| 17.12.2024 | 19,33 | 19,40 | 17,77 | 18,00 | -7,31% | 2.240.939,00 |
| 16.12.2024 | 18,25 | 19,65 | 18,08 | 19,42 | 3,13% | 2.193.600,00 |
| 13.12.2024 | 18,76 | 21,05 | 17,52 | 18,83 | 2,17% | 5.147.469,00 |
| 12.12.2024 | 18,71 | 19,34 | 15,67 | 18,43 | -73,15% | 14.583.794,00 |
| 11.12.2024 | 67,76 | 69,26 | 66,48 | 68,65 | 3,53% | 326.650,00 |
| 10.12.2024 | 67,28 | 68,44 | 65,86 | 66,31 | -1,24% | 345.291,00 |
| 09.12.2024 | 69,90 | 72,37 | 66,82 | 67,14 | -4,09% | 623.666,00 |
| 06.12.2024 | 64,50 | 70,07 | 64,46 | 70,00 | 8,34% | 485.942,00 |
| 05.12.2024 | 67,79 | 67,79 | 63,26 | 64,61 | -4,69% | 580.654,00 |
| 04.12.2024 | 63,82 | 67,91 | 62,77 | 67,79 | 8,85% | 465.808,00 |
| 03.12.2024 | 56,64 | 62,42 | 56,64 | 62,28 | 9,78% | 517.145,00 |
| 02.12.2024 | 57,50 | 58,05 | 56,10 | 56,73 | -1,75% | 399.747,00 |
| 29.11.2024 | 58,60 | 58,97 | 57,25 | 57,74 | -1,38% | 125.835,00 |
| 27.11.2024 | 57,95 | 58,81 | 56,78 | 58,55 | 2,02% | 258.148,00 |
| 26.11.2024 | 56,74 | 57,78 | 55,51 | 57,39 | 1,43% | 295.933,00 |
| 25.11.2024 | 56,81 | 58,68 | 55,56 | 56,58 | 1,18% | 597.297,00 |
| 22.11.2024 | 53,35 | 57,33 | 53,06 | 55,92 | 3,29% | 364.617,00 |
| 20.11.2024 | 53,53 | 54,87 | 52,64 | 54,14 | 0,97% | 383.342,00 |
| 19.11.2024 | 53,52 | 55,89 | 53,20 | 53,62 | -0,72% | 436.554,00 |
| 18.11.2024 | 56,53 | 57,01 | 53,72 | 54,01 | -4,61% | 566.191,00 |
| 15.11.2024 | 60,35 | 60,58 | 55,26 | 56,62 | -6,18% | 525.229,00 |
| 14.11.2024 | 63,04 | 63,51 | 60,28 | 60,35 | -4,31% | 564.092,00 |
| 13.11.2024 | 65,04 | 65,93 | 62,07 | 63,07 | -2,67% | 329.192,00 |
| 12.11.2024 | 67,13 | 68,64 | 64,38 | 64,80 | -4,92% | 547.777,00 |
| 11.11.2024 | 67,91 | 70,26 | 67,89 | 68,15 | 0,44% | 422.540,00 |
| 08.11.2024 | 67,22 | 68,41 | 65,54 | 67,85 | 1,01% | 584.419,00 |
| 07.11.2024 | 66,30 | 70,00 | 65,60 | 67,17 | 0,87% | 332.864,00 |
| 06.11.2024 | 65,00 | 66,99 | 63,77 | 66,59 | 6,41% | 479.579,00 |
| 05.11.2024 | 60,00 | 62,93 | 59,47 | 62,58 | 4,39% | 322.520,00 |
| 04.11.2024 | 59,63 | 61,49 | 57,53 | 59,95 | 0,02% | 412.788,00 |
| 01.11.2024 | 58,50 | 60,14 | 58,14 | 59,94 | 3,27% | 351.458,00 |
| 31.10.2024 | 59,48 | 59,60 | 57,79 | 58,04 | -2,66% | 504.995,00 |
| 30.10.2024 | 59,75 | 60,92 | 59,08 | 59,63 | -0,86% | 234.129,00 |
| 29.10.2024 | 60,72 | 60,72 | 58,99 | 60,14 | -0,97% | 250.374,00 |
| 28.10.2024 | 61,52 | 62,68 | 60,73 | 60,73 | -0,05% | 301.594,00 |
| 25.10.2024 | 60,00 | 61,87 | 59,94 | 60,76 | 2,01% | 258.241,00 |
| 24.10.2024 | 58,66 | 59,87 | 58,33 | 59,56 | 2,71% | 360.936,00 |
| 23.10.2024 | 59,09 | 60,25 | 57,95 | 57,99 | -2,26% | 189.334,00 |
| 22.10.2024 | 59,79 | 60,56 | 58,99 | 59,33 | -1,61% | 130.363,00 |
| 21.10.2024 | 60,83 | 61,22 | 59,44 | 60,30 | -1,55% | 261.922,00 |
| 18.10.2024 | 61,28 | 61,38 | 59,99 | 61,25 | 0,26% | 340.419,00 |
| 17.10.2024 | 61,78 | 62,22 | 60,58 | 61,09 | -1,75% | 292.562,00 |
| 16.10.2024 | 61,21 | 62,52 | 59,60 | 62,18 | 3,10% | 583.948,00 |
| 15.10.2024 | 60,90 | 61,40 | 59,61 | 60,31 | -0,31% | 369.740,00 |
| 14.10.2024 | 59,38 | 61,52 | 58,71 | 60,50 | 1,20% | 303.580,00 |
| 11.10.2024 | 57,65 | 59,88 | 56,95 | 59,78 | 3,44% | 219.468,00 |
| 10.10.2024 | 57,27 | 58,05 | 56,79 | 57,79 | -0,31% | 266.877,00 |
| 09.10.2024 | 59,67 | 59,67 | 57,87 | 57,97 | -2,83% | 145.879,00 |
| 08.10.2024 | 60,00 | 61,00 | 59,56 | 59,66 | -0,77% | 148.001,00 |
| 07.10.2024 | 61,09 | 61,55 | 58,66 | 60,12 | -1,22% | 219.609,00 |
| 04.10.2024 | 60,21 | 61,33 | 59,50 | 60,86 | 1,60% | 216.668,00 |
| 03.10.2024 | 61,09 | 61,09 | 59,40 | 59,90 | -2,30% | 236.441,00 |
| 02.10.2024 | 59,37 | 61,68 | 58,69 | 61,31 | 2,54% | 457.225,00 |
| 01.10.2024 | 58,27 | 59,92 | 57,25 | 59,79 | 2,96% | 462.031,00 |
| 30.09.2024 | 56,38 | 58,40 | 55,53 | 58,07 | 2,87% | 343.969,00 |
| 27.09.2024 | 57,31 | 58,19 | 55,93 | 56,45 | -0,83% | 283.463,00 |
| 26.09.2024 | 56,94 | 59,06 | 56,34 | 56,92 | 0,83% | 283.986,00 |
| 25.09.2024 | 55,66 | 57,49 | 55,06 | 56,45 | 1,56% | 338.353,00 |
| 24.09.2024 | 54,76 | 55,79 | 53,65 | 55,59 | 1,92% | 271.672,00 |
| 23.09.2024 | 58,15 | 58,31 | 54,11 | 54,54 | -2,41% | 680.956,00 |
| 20.09.2024 | 57,28 | 57,77 | 55,79 | 55,89 | -2,50% | 543.034,00 |
| 19.09.2024 | 57,21 | 58,28 | 56,30 | 57,32 | 2,89% | 361.386,00 |
| 18.09.2024 | 55,04 | 57,08 | 54,44 | 55,71 | 1,22% | 228.955,00 |
| 17.09.2024 | 55,68 | 55,72 | 54,60 | 55,04 | -1,04% | 464.799,00 |
| 16.09.2024 | 57,09 | 57,77 | 55,21 | 55,62 | -2,39% | 280.255,00 |
| 13.09.2024 | 56,94 | 58,36 | 55,89 | 56,98 | 1,10% | 356.615,00 |
| 12.09.2024 | 54,50 | 56,48 | 54,07 | 56,36 | 2,94% | 319.168,00 |
| 11.09.2024 | 54,59 | 55,20 | 53,60 | 54,75 | 0,11% | 289.395,00 |
| 10.09.2024 | 54,08 | 55,25 | 53,45 | 54,69 | 1,57% | 271.076,00 |
| 09.09.2024 | 52,54 | 55,25 | 52,54 | 53,85 | 2,60% | 298.197,00 |
| 06.09.2024 | 53,83 | 54,82 | 51,81 | 52,48 | -2,24% | 365.406,00 |
| 05.09.2024 | 52,68 | 55,01 | 51,73 | 53,68 | 1,42% | 406.751,00 |
| 04.09.2024 | 47,70 | 54,62 | 47,70 | 52,93 | 10,76% | 772.657,00 |
| 03.09.2024 | 45,48 | 51,37 | 45,48 | 47,79 | 5,38% | 370.841,00 |
| 30.08.2024 | 45,41 | 46,65 | 44,93 | 45,35 | 0,09% | 197.172,00 |
| 29.08.2024 | 45,41 | 46,24 | 44,85 | 45,31 | 0,55% | 93.805,00 |
| 28.08.2024 | 45,37 | 46,04 | 44,59 | 45,06 | -0,68% | 79.913,00 |
| 27.08.2024 | 45,38 | 45,62 | 44,62 | 45,37 | -0,14% | 104.942,00 |
| 26.08.2024 | 45,89 | 46,48 | 45,15 | 45,44 | -0,16% | 142.315,00 |
| 23.08.2024 | 44,87 | 45,84 | 44,45 | 45,51 | 1,86% | 580.878,00 |