329,810$
0,03%
Echtzeit-Aktienkurs Karuna Therapeutics
Bid:
Ask:
Aktienkurse zur Karuna Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.03.2024 | 329,75 | 329,99 | 329,75 | 329,81 | 0,03% | 1.325.236,00 |
| 14.03.2024 | 329,76 | 329,80 | 329,61 | 329,71 | 2,40% | 3.177.566,00 |
| 13.03.2024 | 322,46 | 323,78 | 320,94 | 321,98 | -0,11% | 674.648,00 |
| 12.03.2024 | 319,60 | 322,32 | 319,46 | 322,32 | 0,98% | 647.576,00 |
| 11.03.2024 | 319,11 | 320,35 | 318,52 | 319,19 | -0,23% | 208.778,00 |
| 08.03.2024 | 317,80 | 319,92 | 317,53 | 319,91 | 0,77% | 323.447,00 |
| 07.03.2024 | 319,39 | 319,66 | 317,07 | 317,45 | -0,30% | 241.639,00 |
| 06.03.2024 | 318,22 | 319,85 | 316,77 | 318,41 | -0,13% | 248.144,00 |
| 05.03.2024 | 318,24 | 319,31 | 317,62 | 318,83 | 0,18% | 156.000,00 |
| 04.03.2024 | 315,58 | 318,38 | 315,58 | 318,25 | 0,66% | 138.137,00 |
| 01.03.2024 | 315,00 | 317,00 | 314,30 | 316,17 | 0,69% | 210.774,00 |
| 29.02.2024 | 315,84 | 316,46 | 313,89 | 314,00 | -0,49% | 301.730,00 |
| 28.02.2024 | 314,53 | 316,73 | 314,53 | 315,55 | 0,21% | 96.142,00 |
| 27.02.2024 | 315,77 | 318,40 | 314,35 | 314,89 | -0,35% | 313.977,00 |
| 26.02.2024 | 319,90 | 320,33 | 296,06 | 315,99 | -1,33% | 1.111.444,00 |
| 23.02.2024 | 318,62 | 320,56 | 318,62 | 320,25 | 0,27% | 334.285,00 |
| 22.02.2024 | 318,94 | 319,62 | 318,40 | 319,38 | 0,12% | 373.713,00 |
| 21.02.2024 | 318,01 | 319,00 | 318,01 | 319,00 | 0,29% | 230.886,00 |
| 20.02.2024 | 317,75 | 319,00 | 317,56 | 318,08 | -0,05% | 332.895,00 |
| 16.02.2024 | 318,22 | 320,08 | 317,22 | 318,25 | -0,36% | 265.363,00 |
| 15.02.2024 | 320,85 | 321,45 | 318,58 | 319,39 | -0,39% | 478.353,00 |
| 14.02.2024 | 318,69 | 321,10 | 318,43 | 320,63 | 0,83% | 441.024,00 |
| 13.02.2024 | 317,60 | 318,60 | 317,27 | 318,00 | -0,17% | 446.458,00 |
| 12.02.2024 | 316,95 | 318,59 | 316,75 | 318,54 | 0,47% | 522.453,00 |
| 09.02.2024 | 316,85 | 317,17 | 315,38 | 317,06 | 0,30% | 400.448,00 |
| 08.02.2024 | 315,50 | 316,77 | 315,50 | 316,12 | 0,66% | 501.135,00 |
| 07.02.2024 | 316,00 | 316,00 | 313,77 | 314,06 | -0,54% | 833.749,00 |
| 06.02.2024 | 313,76 | 315,86 | 313,51 | 315,75 | -0,40% | 586.359,00 |
| 05.02.2024 | 315,00 | 317,30 | 315,00 | 317,03 | 0,72% | 560.087,00 |
| 02.02.2024 | 313,41 | 315,29 | 313,32 | 314,75 | 0,41% | 588.167,00 |
| 01.02.2024 | 313,99 | 314,15 | 313,10 | 313,45 | 0,01% | 555.533,00 |
| 31.01.2024 | 314,00 | 314,58 | 313,14 | 313,42 | -0,14% | 724.256,00 |
| 30.01.2024 | 314,15 | 314,50 | 312,78 | 313,86 | -0,01% | 1.395.533,00 |
| 29.01.2024 | 314,50 | 314,50 | 313,80 | 313,89 | -0,02% | 552.952,00 |
| 26.01.2024 | 314,31 | 314,90 | 313,89 | 313,95 | 0,00% | 711.846,00 |
| 25.01.2024 | 315,95 | 315,95 | 313,63 | 313,95 | -0,39% | 1.128.120,00 |
| 24.01.2024 | 315,81 | 316,14 | 315,00 | 315,20 | -0,24% | 587.853,00 |
| 23.01.2024 | 315,40 | 316,23 | 314,80 | 315,96 | 0,26% | 844.050,00 |
| 22.01.2024 | 316,45 | 316,72 | 315,05 | 315,14 | -0,15% | 897.794,00 |
| 19.01.2024 | 316,43 | 316,45 | 315,51 | 315,62 | -0,10% | 774.479,00 |
| 18.01.2024 | 316,51 | 316,80 | 315,64 | 315,95 | -0,03% | 1.075.813,00 |
| 17.01.2024 | 316,75 | 317,13 | 315,90 | 316,05 | -0,22% | 1.337.753,00 |
| 16.01.2024 | 316,81 | 317,56 | 316,60 | 316,75 | 0,00% | 678.344,00 |
| 12.01.2024 | 317,29 | 319,42 | 316,55 | 316,75 | 0,08% | 1.052.131,00 |
| 11.01.2024 | 317,05 | 317,70 | 316,25 | 316,51 | -0,25% | 1.158.545,00 |
| 10.01.2024 | 317,70 | 318,18 | 317,24 | 317,29 | 0,09% | 1.388.971,00 |
| 09.01.2024 | 316,80 | 317,45 | 316,52 | 317,02 | 0,16% | 1.584.068,00 |
| 08.01.2024 | 316,97 | 317,04 | 316,31 | 316,50 | 0,08% | 1.101.154,00 |
| 05.01.2024 | 315,02 | 317,04 | 314,88 | 316,25 | 0,43% | 1.095.247,00 |
| 04.01.2024 | 314,90 | 315,55 | 314,75 | 314,90 | 0,24% | 1.612.074,00 |
| 03.01.2024 | 314,74 | 315,68 | 314,00 | 314,16 | -0,17% | 2.593.417,00 |
| 02.01.2024 | 316,36 | 316,99 | 314,31 | 314,71 | -0,57% | 1.904.436,00 |
| 29.12.2023 | 316,81 | 317,20 | 316,26 | 316,51 | 0,07% | 1.114.188,00 |
| 28.12.2023 | 317,25 | 318,22 | 316,11 | 316,30 | -0,27% | 2.063.504,00 |
| 27.12.2023 | 317,18 | 317,49 | 316,94 | 317,16 | 0,05% | 1.817.771,00 |
| 26.12.2023 | 317,80 | 318,19 | 316,83 | 317,00 | -0,27% | 2.413.188,00 |
| 22.12.2023 | 317,30 | 318,75 | 315,79 | 317,85 | 47,71% | 6.981.441,00 |
| 21.12.2023 | 213,49 | 215,63 | 210,91 | 215,19 | 1,80% | 183.063,00 |
| 20.12.2023 | 217,38 | 219,49 | 210,14 | 211,38 | -3,45% | 221.470,00 |
| 19.12.2023 | 219,02 | 222,48 | 216,63 | 218,93 | 1,36% | 177.468,00 |
| 18.12.2023 | 219,17 | 219,17 | 211,58 | 216,00 | -1,61% | 365.407,00 |
| 15.12.2023 | 218,66 | 220,84 | 214,39 | 219,54 | 0,17% | 285.269,00 |
| 14.12.2023 | 220,40 | 220,40 | 213,25 | 219,17 | 0,63% | 434.726,00 |
| 13.12.2023 | 214,81 | 220,73 | 214,69 | 217,79 | 1,89% | 276.050,00 |
| 12.12.2023 | 204,52 | 214,67 | 202,73 | 213,74 | 4,83% | 266.599,00 |
| 11.12.2023 | 205,17 | 206,05 | 198,44 | 203,90 | -0,77% | 249.929,00 |
| 08.12.2023 | 204,04 | 206,18 | 200,00 | 205,48 | -0,37% | 555.032,00 |
| 07.12.2023 | 206,70 | 208,86 | 190,01 | 206,24 | -1,29% | 981.247,00 |
| 06.12.2023 | 210,24 | 218,02 | 208,01 | 208,93 | 0,40% | 275.666,00 |
| 05.12.2023 | 196,06 | 208,25 | 193,31 | 208,09 | 5,32% | 405.991,00 |
| 04.12.2023 | 195,00 | 199,37 | 192,08 | 197,57 | 0,54% | 212.739,00 |
| 01.12.2023 | 189,92 | 196,51 | 188,07 | 196,51 | 2,80% | 192.924,00 |
| 30.11.2023 | 190,52 | 197,55 | 190,52 | 191,15 | 1,36% | 300.090,00 |
| 29.11.2023 | 186,73 | 193,57 | 185,84 | 188,58 | 1,74% | 172.896,00 |
| 28.11.2023 | 189,91 | 189,91 | 184,50 | 185,35 | -2,93% | 106.138,00 |
| 27.11.2023 | 189,49 | 192,31 | 186,50 | 190,94 | 0,14% | 300.691,00 |
| 24.11.2023 | 188,49 | 192,78 | 188,49 | 190,67 | 1,37% | 120.880,00 |
| 22.11.2023 | 187,32 | 188,86 | 183,62 | 188,10 | 1,52% | 204.413,00 |
| 21.11.2023 | 180,00 | 187,01 | 179,00 | 185,29 | 2,81% | 351.389,00 |
| 20.11.2023 | 179,50 | 182,28 | 177,73 | 180,22 | 0,27% | 183.250,00 |
| 17.11.2023 | 170,37 | 181,98 | 170,26 | 179,73 | 6,92% | 317.962,00 |
| 16.11.2023 | 171,62 | 171,62 | 167,13 | 168,09 | -2,14% | 117.516,00 |
| 15.11.2023 | 175,76 | 179,60 | 170,97 | 171,76 | -2,92% | 182.708,00 |
| 14.11.2023 | 178,06 | 180,94 | 176,35 | 176,93 | 2,52% | 168.898,00 |
| 13.11.2023 | 167,33 | 172,91 | 164,08 | 172,58 | 2,16% | 110.529,00 |
| 10.11.2023 | 169,11 | 169,75 | 162,46 | 168,93 | -0,12% | 167.200,00 |
| 09.11.2023 | 174,71 | 174,71 | 169,04 | 169,14 | -2,78% | 156.921,00 |
| 08.11.2023 | 180,00 | 180,25 | 172,12 | 173,98 | -3,09% | 177.322,00 |
| 07.11.2023 | 174,86 | 181,00 | 172,62 | 179,52 | 2,86% | 204.159,00 |
| 06.11.2023 | 184,93 | 184,93 | 174,27 | 174,53 | -5,87% | 156.053,00 |
| 03.11.2023 | 169,53 | 186,94 | 169,53 | 185,42 | 9,64% | 494.779,00 |
| 02.11.2023 | 181,69 | 183,92 | 169,09 | 169,12 | -2,34% | 240.469,00 |
| 01.11.2023 | 165,56 | 173,52 | 165,52 | 173,18 | 3,94% | 317.936,00 |
| 31.10.2023 | 162,10 | 167,29 | 160,45 | 166,61 | 2,91% | 254.882,00 |
| 30.10.2023 | 163,48 | 166,57 | 161,28 | 161,90 | -1,24% | 211.314,00 |
| 27.10.2023 | 168,52 | 168,52 | 163,09 | 163,93 | -2,00% | 169.191,00 |
| 26.10.2023 | 167,45 | 170,34 | 164,10 | 167,28 | -0,04% | 138.684,00 |
| 25.10.2023 | 167,96 | 170,58 | 165,89 | 167,34 | -1,38% | 117.195,00 |
| 24.10.2023 | 165,76 | 170,29 | 165,76 | 169,68 | 3,43% | 165.236,00 |
| 23.10.2023 | 166,35 | 169,52 | 164,03 | 164,06 | -1,62% | 183.035,00 |