19,260$
-1,38%
Echtzeit-Aktienkurs Keros Therapeutics
Bid:
Ask:
Aktienkurse zur Keros Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 19,45 | 19,55 | 19,25 | 19,26 | -1,38% | 371.557,00 |
| 14.01.2026 | 19,38 | 19,59 | 19,06 | 19,53 | 0,15% | 324.806,00 |
| 13.01.2026 | 18,85 | 19,67 | 18,60 | 19,50 | 3,28% | 425.843,00 |
| 12.01.2026 | 19,10 | 19,10 | 18,48 | 18,88 | -1,67% | 376.466,00 |
| 09.01.2026 | 18,87 | 19,49 | 18,72 | 19,20 | 3,34% | 458.992,00 |
| 08.01.2026 | 18,53 | 18,70 | 18,09 | 18,58 | 0,11% | 528.164,00 |
| 07.01.2026 | 18,02 | 18,85 | 18,00 | 18,56 | 4,33% | 493.676,00 |
| 06.01.2026 | 18,10 | 18,10 | 17,51 | 17,79 | -0,78% | 467.341,00 |
| 05.01.2026 | 18,55 | 18,70 | 17,80 | 17,93 | -3,29% | 513.502,00 |
| 02.01.2026 | 20,34 | 20,34 | 18,36 | 18,54 | -8,94% | 543.597,00 |
| 31.12.2025 | 20,28 | 20,49 | 20,00 | 20,36 | 0,44% | 230.141,00 |
| 30.12.2025 | 20,57 | 20,69 | 20,18 | 20,27 | -1,75% | 249.182,00 |
| 29.12.2025 | 21,03 | 21,06 | 20,58 | 20,63 | -1,90% | 247.774,00 |
| 26.12.2025 | 21,45 | 21,45 | 20,92 | 21,03 | -1,54% | 310.800,00 |
| 24.12.2025 | 21,38 | 21,48 | 21,11 | 21,36 | -0,09% | 294.253,00 |
| 23.12.2025 | 21,35 | 21,76 | 20,97 | 21,38 | 0,19% | 540.905,00 |
| 22.12.2025 | 20,53 | 21,45 | 20,48 | 21,34 | 5,28% | 550.084,00 |
| 19.12.2025 | 20,19 | 20,27 | 19,76 | 20,27 | 0,72% | 2.016.981,00 |
| 18.12.2025 | 20,74 | 21,05 | 19,84 | 20,13 | -3,31% | 583.253,00 |
| 17.12.2025 | 21,60 | 21,75 | 20,66 | 20,82 | -3,41% | 471.890,00 |
| 16.12.2025 | 21,16 | 21,73 | 20,85 | 21,55 | 1,51% | 447.044,00 |
| 15.12.2025 | 21,09 | 21,29 | 20,73 | 21,23 | -1,30% | 572.138,00 |
| 12.12.2025 | 21,82 | 21,91 | 21,41 | 21,51 | -0,83% | 343.330,00 |
| 11.12.2025 | 21,77 | 22,11 | 21,43 | 21,69 | -0,69% | 541.442,00 |
| 10.12.2025 | 21,69 | 22,20 | 21,33 | 21,84 | 1,44% | 687.533,00 |
| 09.12.2025 | 21,15 | 22,00 | 20,78 | 21,53 | 0,98% | 474.377,00 |
| 08.12.2025 | 21,72 | 22,55 | 21,27 | 21,32 | -1,71% | 1.069.895,00 |
| 05.12.2025 | 20,26 | 21,93 | 20,26 | 21,69 | 7,01% | 1.114.489,00 |
| 04.12.2025 | 18,10 | 20,35 | 17,95 | 20,27 | 11,99% | 1.190.395,00 |
| 03.12.2025 | 16,93 | 18,44 | 16,93 | 18,10 | 7,55% | 1.401.773,00 |
| 02.12.2025 | 17,18 | 17,18 | 16,75 | 16,83 | -1,98% | 855.521,00 |
| 01.12.2025 | 17,48 | 17,58 | 17,10 | 17,17 | -1,77% | 788.801,00 |
| 28.11.2025 | 17,71 | 17,74 | 17,40 | 17,48 | -0,11% | 660.525,00 |
| 26.11.2025 | 17,09 | 17,55 | 16,98 | 17,50 | 1,04% | 1.664.678,00 |
| 25.11.2025 | 17,02 | 17,47 | 16,88 | 17,32 | 1,88% | 974.850,00 |
| 24.11.2025 | 17,61 | 17,73 | 16,65 | 17,00 | 1,07% | 1.566.922,00 |
| 20.11.2025 | 16,99 | 18,42 | 16,78 | 16,82 | -0,44% | 945.554,00 |
| 19.11.2025 | 16,70 | 17,21 | 16,31 | 16,90 | -3,68% | 1.385.417,00 |
| 18.11.2025 | 17,24 | 17,65 | 16,96 | 17,54 | 1,07% | 1.125.071,00 |
| 17.11.2025 | 17,11 | 17,57 | 16,74 | 17,36 | 0,23% | 1.666.589,00 |
| 13.11.2025 | 17,41 | 17,63 | 17,06 | 17,32 | -0,89% | 938.720,00 |
| 12.11.2025 | 16,90 | 17,53 | 16,83 | 17,47 | 3,37% | 1.901.522,00 |
| 11.11.2025 | 17,11 | 17,14 | 16,30 | 16,90 | -0,76% | 825.865,00 |
| 10.11.2025 | 16,65 | 17,30 | 16,58 | 17,03 | 5,16% | 1.880.045,00 |
| 07.11.2025 | 16,24 | 16,75 | 15,89 | 16,20 | 0,09% | 1.327.820,00 |
| 06.11.2025 | 16,13 | 16,62 | 15,65 | 16,18 | 3,52% | 1.787.594,00 |
| 05.11.2025 | 15,52 | 15,69 | 15,15 | 15,63 | 0,51% | 1.261.541,00 |
| 04.11.2025 | 15,10 | 15,67 | 15,10 | 15,55 | 2,17% | 1.138.858,00 |
| 03.11.2025 | 15,05 | 15,24 | 14,86 | 15,22 | 0,07% | 881.329,00 |
| 31.10.2025 | 15,05 | 15,30 | 14,86 | 15,21 | 1,33% | 665.850,00 |
| 30.10.2025 | 15,00 | 15,29 | 14,96 | 15,01 | -0,20% | 1.038.224,00 |
| 29.10.2025 | 15,15 | 15,47 | 15,00 | 15,04 | -0,92% | 997.638,00 |
| 28.10.2025 | 14,90 | 15,44 | 14,77 | 15,18 | 1,00% | 960.273,00 |
| 27.10.2025 | 15,10 | 15,54 | 14,95 | 15,03 | -0,07% | 1.182.258,00 |
| 24.10.2025 | 14,94 | 15,15 | 14,74 | 15,04 | 1,08% | 700.809,00 |
| 23.10.2025 | 15,53 | 15,65 | 14,85 | 14,88 | -4,37% | 818.107,00 |
| 22.10.2025 | 15,42 | 15,76 | 15,03 | 15,56 | 0,97% | 806.875,00 |
| 21.10.2025 | 15,10 | 15,49 | 14,92 | 15,41 | 1,45% | 957.038,00 |
| 20.10.2025 | 14,02 | 15,46 | 13,96 | 15,19 | 9,83% | 2.220.747,00 |
| 17.10.2025 | 13,77 | 13,91 | 13,60 | 13,83 | 0,66% | 660.469,00 |
| 16.10.2025 | 14,56 | 14,83 | 13,65 | 13,74 | -5,11% | 2.164.413,00 |
| 15.10.2025 | 15,00 | 15,03 | 13,93 | 14,48 | -4,04% | 5.809.068,00 |
| 14.10.2025 | 15,74 | 15,89 | 15,06 | 15,09 | -5,03% | 515.670,00 |
| 13.10.2025 | 15,72 | 16,14 | 15,65 | 15,89 | 1,21% | 491.463,00 |
| 10.10.2025 | 16,14 | 16,18 | 15,68 | 15,70 | -2,61% | 426.054,00 |
| 09.10.2025 | 15,90 | 16,44 | 15,90 | 16,12 | 1,00% | 507.583,00 |
| 08.10.2025 | 15,83 | 16,43 | 15,67 | 15,96 | 1,98% | 521.768,00 |
| 07.10.2025 | 15,67 | 15,89 | 15,50 | 15,65 | 0,19% | 307.918,00 |
| 06.10.2025 | 16,09 | 16,57 | 15,59 | 15,62 | 0,26% | 406.701,00 |
| 02.10.2025 | 15,32 | 15,66 | 15,00 | 15,58 | 1,96% | 813.484,00 |
| 01.10.2025 | 15,78 | 15,96 | 15,08 | 15,28 | -3,44% | 914.375,00 |
| 30.09.2025 | 15,89 | 16,09 | 15,75 | 15,83 | -0,78% | 535.334,00 |
| 29.09.2025 | 16,11 | 16,30 | 15,67 | 15,95 | -0,62% | 265.619,00 |
| 26.09.2025 | 15,87 | 16,11 | 15,71 | 16,05 | 1,58% | 387.063,00 |
| 25.09.2025 | 15,67 | 15,88 | 15,55 | 15,80 | 0,32% | 218.339,00 |
| 24.09.2025 | 15,74 | 15,86 | 15,56 | 15,75 | 0,38% | 183.147,00 |
| 23.09.2025 | 15,81 | 15,99 | 15,65 | 15,69 | -1,32% | 200.253,00 |
| 22.09.2025 | 15,63 | 16,08 | 15,50 | 15,90 | 2,05% | 295.632,00 |
| 19.09.2025 | 16,04 | 16,04 | 15,42 | 15,58 | -2,87% | 556.324,00 |
| 18.09.2025 | 15,87 | 16,04 | 15,83 | 16,04 | 2,69% | 224.925,00 |
| 17.09.2025 | 15,89 | 16,11 | 15,54 | 15,62 | -1,14% | 197.871,00 |
| 16.09.2025 | 15,53 | 16,00 | 15,52 | 15,80 | 1,61% | 480.977,00 |
| 15.09.2025 | 15,54 | 15,76 | 15,34 | 15,55 | -0,70% | 180.847,00 |
| 12.09.2025 | 15,71 | 15,84 | 15,51 | 15,66 | -0,63% | 245.540,00 |
| 11.09.2025 | 15,67 | 15,85 | 15,62 | 15,76 | 0,70% | 235.090,00 |
| 10.09.2025 | 15,75 | 15,75 | 15,23 | 15,65 | -0,38% | 287.751,00 |
| 09.09.2025 | 15,48 | 15,73 | 15,32 | 15,71 | 1,55% | 199.626,00 |
| 08.09.2025 | 15,59 | 15,65 | 15,25 | 15,47 | -0,77% | 286.761,00 |
| 05.09.2025 | 15,61 | 16,00 | 15,48 | 15,59 | 0,26% | 537.578,00 |
| 04.09.2025 | 15,73 | 15,73 | 15,38 | 15,55 | -1,26% | 201.843,00 |
| 03.09.2025 | 15,71 | 16,04 | 15,60 | 15,75 | 0,18% | 271.820,00 |
| 02.09.2025 | 15,32 | 16,07 | 15,22 | 15,72 | 3,35% | 473.395,00 |
| 29.08.2025 | 15,33 | 15,38 | 14,98 | 15,21 | -0,26% | 586.020,00 |
| 28.08.2025 | 15,48 | 15,56 | 15,22 | 15,25 | -1,74% | 242.533,00 |
| 27.08.2025 | 14,89 | 15,83 | 14,82 | 15,52 | 4,09% | 473.505,00 |
| 26.08.2025 | 14,76 | 15,09 | 14,57 | 14,91 | 1,02% | 570.931,00 |
| 25.08.2025 | 15,57 | 15,69 | 14,72 | 14,76 | -5,14% | 277.263,00 |
| 22.08.2025 | 15,41 | 15,81 | 15,15 | 15,56 | 2,57% | 667.236,00 |
| 21.08.2025 | 14,14 | 15,23 | 14,11 | 15,17 | 6,61% | 1.028.625,00 |
| 20.08.2025 | 14,49 | 15,39 | 14,04 | 14,23 | -1,79% | 785.768,00 |