10,220$
2,51%
Echtzeit-Aktienkurs Keros Therapeutics
Bid:
Ask:
Aktienkurse zur Keros Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 9,92 | 10,23 | 9,90 | 10,22 | 2,51% | 136.119,00 |
| 29.07.2026 | 10,08 | 10,34 | 9,83 | 9,97 | -1,09% | 164.133,00 |
| 28.07.2026 | 10,26 | 10,42 | 9,83 | 10,08 | -1,27% | 163.333,00 |
| 27.07.2026 | 10,16 | 10,50 | 10,05 | 10,21 | 1,39% | 157.286,00 |
| 24.07.2026 | 10,36 | 10,36 | 10,02 | 10,07 | -0,69% | 140.634,00 |
| 23.07.2026 | 9,94 | 10,39 | 9,92 | 10,14 | -0,69% | 217.402,00 |
| 22.07.2026 | 10,49 | 10,49 | 10,13 | 10,21 | -3,41% | 173.742,00 |
| 21.07.2026 | 10,59 | 10,68 | 10,47 | 10,57 | -0,19% | 113.280,00 |
| 20.07.2026 | 10,75 | 10,97 | 10,51 | 10,59 | -0,47% | 199.199,00 |
| 17.07.2026 | 10,58 | 10,76 | 10,37 | 10,64 | 0,19% | 140.054,00 |
| 16.07.2026 | 11,03 | 11,03 | 10,41 | 10,62 | -3,72% | 251.584,00 |
| 15.07.2026 | 10,60 | 11,05 | 10,37 | 11,03 | 4,35% | 194.659,00 |
| 14.07.2026 | 11,12 | 11,18 | 10,56 | 10,57 | -4,77% | 157.512,00 |
| 13.07.2026 | 11,78 | 11,78 | 11,00 | 11,10 | -5,93% | 251.028,00 |
| 10.07.2026 | 12,01 | 12,19 | 11,13 | 11,80 | -1,91% | 259.080,00 |
| 09.07.2026 | 11,65 | 12,04 | 11,57 | 12,03 | 3,08% | 371.361,00 |
| 08.07.2026 | 11,54 | 11,83 | 11,26 | 11,67 | 0,21% | 302.611,00 |
| 07.07.2026 | 11,06 | 11,73 | 11,05 | 11,65 | 5,67% | 268.883,00 |
| 06.07.2026 | 11,24 | 11,37 | 10,93 | 11,02 | -2,13% | 208.896,00 |
| 02.07.2026 | 10,88 | 11,42 | 10,88 | 11,26 | 3,54% | 403.611,00 |
| 01.07.2026 | 10,70 | 10,96 | 10,60 | 10,88 | 1,83% | 210.609,00 |
| 30.06.2026 | 10,93 | 11,14 | 10,66 | 10,68 | -2,11% | 288.134,00 |
| 29.06.2026 | 10,92 | 10,96 | 10,57 | 10,91 | -0,55% | 352.801,00 |
| 26.06.2026 | 10,62 | 11,00 | 10,30 | 10,97 | 5,28% | 1.423.185,00 |
| 25.06.2026 | 10,94 | 11,11 | 10,38 | 10,42 | -4,58% | 267.018,00 |
| 24.06.2026 | 11,02 | 11,47 | 10,89 | 10,92 | -0,64% | 212.286,00 |
| 23.06.2026 | 10,91 | 11,44 | 10,91 | 10,99 | 0,00% | 267.994,00 |
| 22.06.2026 | 10,70 | 11,23 | 10,67 | 10,99 | 3,19% | 340.126,00 |
| 18.06.2026 | 10,65 | 10,92 | 10,43 | 10,65 | 2,40% | 400.525,00 |
| 17.06.2026 | 10,09 | 10,52 | 10,09 | 10,40 | 3,64% | 240.966,00 |
| 16.06.2026 | 10,25 | 10,30 | 9,99 | 10,04 | -2,00% | 252.092,00 |
| 15.06.2026 | 10,35 | 10,41 | 9,98 | 10,24 | 0,89% | 347.425,00 |
| 12.06.2026 | 10,10 | 10,47 | 10,01 | 10,15 | 1,10% | 177.634,00 |
| 11.06.2026 | 9,95 | 10,18 | 9,69 | 10,04 | 1,21% | 232.161,00 |
| 10.06.2026 | 10,07 | 10,42 | 9,92 | 9,92 | -1,54% | 190.027,00 |
| 09.06.2026 | 10,10 | 10,34 | 9,90 | 10,08 | 0,65% | 196.279,00 |
| 08.06.2026 | 10,40 | 10,41 | 9,96 | 10,01 | -2,72% | 168.890,00 |
| 05.06.2026 | 10,78 | 10,84 | 10,24 | 10,29 | -4,46% | 163.405,00 |
| 04.06.2026 | 10,68 | 10,89 | 10,59 | 10,77 | 2,67% | 155.863,00 |
| 03.06.2026 | 10,43 | 10,56 | 10,38 | 10,49 | -0,29% | 190.460,00 |
| 02.06.2026 | 10,96 | 11,11 | 10,48 | 10,52 | -3,49% | 310.724,00 |
| 01.06.2026 | 11,17 | 11,17 | 10,67 | 10,90 | -2,85% | 231.922,00 |
| 29.05.2026 | 11,51 | 11,56 | 11,08 | 11,22 | -1,49% | 162.789,00 |
| 28.05.2026 | 11,28 | 11,58 | 11,12 | 11,39 | 1,06% | 172.261,00 |
| 27.05.2026 | 11,23 | 11,63 | 11,23 | 11,27 | 0,40% | 224.090,00 |
| 26.05.2026 | 11,27 | 11,36 | 10,84 | 11,23 | 0,31% | 480.263,00 |
| 22.05.2026 | 11,22 | 11,41 | 11,07 | 11,19 | -0,18% | 271.062,00 |
| 21.05.2026 | 10,84 | 11,48 | 10,67 | 11,21 | 2,09% | 384.130,00 |
| 20.05.2026 | 10,03 | 11,03 | 9,98 | 10,98 | 10,80% | 521.653,00 |
| 19.05.2026 | 10,15 | 10,28 | 9,79 | 9,91 | -2,36% | 412.707,00 |
| 18.05.2026 | 10,50 | 10,97 | 10,07 | 10,15 | -3,29% | 395.711,00 |
| 15.05.2026 | 10,76 | 10,83 | 10,30 | 10,50 | -4,50% | 572.195,00 |
| 14.05.2026 | 11,74 | 11,81 | 10,32 | 10,99 | -8,49% | 725.378,00 |
| 13.05.2026 | 11,58 | 12,01 | 11,41 | 12,01 | 3,09% | 345.655,00 |
| 12.05.2026 | 11,94 | 12,01 | 11,28 | 11,65 | -2,96% | 343.512,00 |
| 11.05.2026 | 12,05 | 12,21 | 11,55 | 12,01 | -0,46% | 262.509,00 |
| 08.05.2026 | 11,59 | 12,11 | 11,38 | 12,06 | 3,61% | 394.559,00 |
| 07.05.2026 | 11,73 | 11,74 | 11,35 | 11,64 | -1,06% | 157.107,00 |
| 06.05.2026 | 11,84 | 11,95 | 11,58 | 11,77 | -0,04% | 305.463,00 |
| 05.05.2026 | 11,75 | 11,84 | 11,45 | 11,77 | 0,51% | 309.645,00 |
| 04.05.2026 | 11,41 | 12,07 | 11,41 | 11,71 | 2,09% | 392.039,00 |
| 01.05.2026 | 11,14 | 11,58 | 11,14 | 11,47 | 3,15% | 268.343,00 |
| 30.04.2026 | 11,04 | 11,19 | 10,88 | 11,12 | 0,18% | 266.360,00 |
| 29.04.2026 | 11,19 | 11,23 | 10,95 | 11,10 | -2,37% | 209.685,00 |
| 28.04.2026 | 11,04 | 11,49 | 11,04 | 11,37 | 3,27% | 269.068,00 |
| 27.04.2026 | 11,44 | 11,69 | 10,98 | 11,01 | -4,34% | 381.547,00 |
| 24.04.2026 | 11,45 | 11,59 | 11,34 | 11,51 | -0,43% | 256.598,00 |
| 23.04.2026 | 11,56 | 11,58 | 11,40 | 11,56 | 1,05% | 252.592,00 |
| 22.04.2026 | 11,51 | 11,51 | 11,35 | 11,44 | 1,10% | 183.615,00 |
| 21.04.2026 | 11,55 | 11,58 | 11,25 | 11,32 | -2,96% | 293.096,00 |
| 20.04.2026 | 11,72 | 11,84 | 11,60 | 11,66 | -0,09% | 225.794,00 |
| 17.04.2026 | 11,94 | 12,00 | 11,57 | 11,67 | -0,51% | 371.315,00 |
| 16.04.2026 | 11,69 | 11,75 | 11,55 | 11,73 | 0,09% | 221.719,00 |
| 15.04.2026 | 11,65 | 11,85 | 11,55 | 11,72 | 1,47% | 305.011,00 |
| 14.04.2026 | 11,17 | 11,61 | 11,17 | 11,55 | 3,68% | 307.225,00 |
| 13.04.2026 | 11,20 | 11,33 | 10,78 | 11,14 | -0,58% | 469.299,00 |
| 10.04.2026 | 12,46 | 12,47 | 11,20 | 11,21 | -10,36% | 333.889,00 |
| 09.04.2026 | 12,29 | 12,63 | 12,18 | 12,50 | -0,32% | 336.969,00 |
| 08.04.2026 | 12,45 | 12,65 | 12,32 | 12,54 | 2,53% | 349.901,00 |
| 07.04.2026 | 11,77 | 12,23 | 11,50 | 12,23 | 3,03% | 352.260,00 |
| 06.04.2026 | 11,95 | 12,05 | 11,69 | 11,87 | -1,08% | 437.383,00 |
| 02.04.2026 | 11,42 | 12,03 | 11,30 | 12,00 | 2,83% | 559.050,00 |
| 01.04.2026 | 11,10 | 11,96 | 11,08 | 11,67 | 5,71% | 625.144,00 |
| 31.03.2026 | 10,90 | 11,48 | 10,90 | 11,04 | 3,37% | 459.671,00 |
| 30.03.2026 | 10,62 | 10,82 | 10,42 | 10,68 | 0,61% | 396.531,00 |
| 27.03.2026 | 11,07 | 11,07 | 10,60 | 10,62 | -4,20% | 343.876,00 |
| 26.03.2026 | 11,16 | 11,60 | 11,00 | 11,08 | -2,29% | 385.791,00 |
| 25.03.2026 | 11,13 | 11,41 | 11,13 | 11,34 | 3,09% | 347.415,00 |
| 24.03.2026 | 11,04 | 11,40 | 10,90 | 11,00 | -2,14% | 460.227,00 |
| 23.03.2026 | 11,00 | 11,28 | 10,71 | 11,24 | 2,65% | 464.105,00 |
| 20.03.2026 | 11,10 | 11,36 | 10,68 | 10,95 | -1,53% | 2.250.346,00 |
| 19.03.2026 | 10,81 | 11,14 | 10,57 | 11,12 | 1,55% | 454.619,00 |
| 18.03.2026 | 11,19 | 11,41 | 10,76 | 10,95 | -3,44% | 394.970,00 |
| 17.03.2026 | 11,03 | 11,40 | 11,03 | 11,34 | 2,81% | 415.191,00 |
| 16.03.2026 | 11,05 | 11,23 | 10,87 | 11,03 | 0,23% | 476.725,00 |
| 13.03.2026 | 11,02 | 11,35 | 10,88 | 11,01 | 0,05% | 516.560,00 |
| 12.03.2026 | 11,24 | 11,40 | 10,49 | 11,00 | -2,40% | 704.861,00 |
| 11.03.2026 | 11,49 | 11,53 | 11,07 | 11,27 | -2,68% | 625.841,00 |
| 10.03.2026 | 11,57 | 11,74 | 10,86 | 11,58 | 2,12% | 657.321,00 |
| 09.03.2026 | 11,43 | 11,53 | 10,87 | 11,34 | 0,35% | 682.688,00 |