187,990$
2,94%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 184,99 | 189,19 | 184,12 | 187,99 | 2,94% | 293.576,00 |
| 20.02.2025 | 184,53 | 190,00 | 180,68 | 182,62 | 3,66% | 555.720,00 |
| 19.02.2025 | 149,25 | 179,98 | 148,00 | 176,17 | 12,43% | 649.994,00 |
| 18.02.2025 | 152,94 | 157,39 | 152,51 | 156,69 | 2,25% | 380.795,00 |
| 14.02.2025 | 156,78 | 157,63 | 152,19 | 153,24 | -1,61% | 129.478,00 |
| 13.02.2025 | 150,41 | 155,96 | 149,62 | 155,75 | 2,93% | 188.006,00 |
| 12.02.2025 | 146,98 | 152,13 | 146,00 | 151,32 | 0,93% | 287.971,00 |
| 11.02.2025 | 153,34 | 153,34 | 149,44 | 149,92 | -2,98% | 115.336,00 |
| 10.02.2025 | 155,97 | 155,97 | 151,02 | 154,53 | -0,22% | 189.884,00 |
| 07.02.2025 | 160,82 | 161,50 | 154,62 | 154,87 | -3,84% | 296.332,00 |
| 06.02.2025 | 162,86 | 162,96 | 159,91 | 161,06 | -0,85% | 147.347,00 |
| 05.02.2025 | 162,87 | 165,51 | 160,94 | 162,44 | 0,71% | 216.638,00 |
| 04.02.2025 | 157,77 | 162,48 | 157,25 | 161,30 | 1,43% | 197.155,00 |
| 03.02.2025 | 156,90 | 160,73 | 155,00 | 159,03 | -0,44% | 251.284,00 |
| 31.01.2025 | 155,29 | 161,99 | 154,37 | 159,74 | 2,35% | 206.811,00 |
| 30.01.2025 | 158,59 | 159,25 | 155,15 | 156,07 | -0,15% | 148.468,00 |
| 29.01.2025 | 159,05 | 159,57 | 155,81 | 156,30 | -1,82% | 214.539,00 |
| 28.01.2025 | 158,60 | 161,98 | 157,50 | 159,20 | 0,09% | 185.901,00 |
| 27.01.2025 | 154,50 | 159,48 | 154,50 | 159,06 | 2,75% | 219.930,00 |
| 24.01.2025 | 153,70 | 157,19 | 153,70 | 154,81 | -0,16% | 151.918,00 |
| 23.01.2025 | 151,16 | 155,24 | 149,34 | 155,06 | 1,04% | 257.106,00 |
| 22.01.2025 | 152,83 | 153,74 | 150,99 | 153,46 | 1,26% | 234.641,00 |
| 21.01.2025 | 149,29 | 152,18 | 146,01 | 151,55 | 2,13% | 238.112,00 |
| 17.01.2025 | 147,04 | 149,15 | 145,87 | 148,39 | 2,47% | 180.087,00 |
| 16.01.2025 | 146,01 | 146,88 | 143,71 | 144,81 | -1,11% | 238.535,00 |
| 15.01.2025 | 147,16 | 148,58 | 143,45 | 146,44 | 2,66% | 361.577,00 |
| 14.01.2025 | 152,94 | 152,94 | 141,72 | 142,64 | -5,10% | 463.904,00 |
| 13.01.2025 | 151,30 | 151,30 | 146,02 | 150,31 | -1,71% | 324.072,00 |
| 10.01.2025 | 153,39 | 157,01 | 151,02 | 152,92 | -2,39% | 449.841,00 |
| 08.01.2025 | 158,77 | 158,77 | 155,08 | 156,67 | -1,93% | 227.706,00 |
| 07.01.2025 | 155,89 | 161,71 | 155,89 | 159,75 | 2,53% | 200.172,00 |
| 06.01.2025 | 159,50 | 161,47 | 155,48 | 155,81 | -1,59% | 264.115,00 |
| 03.01.2025 | 156,34 | 159,86 | 156,34 | 158,33 | 1,17% | 136.538,00 |
| 02.01.2025 | 159,05 | 161,29 | 155,08 | 156,50 | -0,10% | 217.118,00 |
| 31.12.2024 | 160,40 | 160,44 | 156,38 | 156,66 | -1,96% | 206.232,00 |
| 30.12.2024 | 157,08 | 160,22 | 154,16 | 159,80 | 0,32% | 168.389,00 |
| 27.12.2024 | 161,00 | 161,93 | 158,25 | 159,29 | -0,75% | 233.454,00 |
| 26.12.2024 | 157,78 | 161,44 | 156,02 | 160,49 | 1,24% | 136.550,00 |
| 24.12.2024 | 161,31 | 162,11 | 156,69 | 158,52 | -1,44% | 112.859,00 |
| 23.12.2024 | 163,82 | 164,44 | 159,47 | 160,83 | -2,38% | 192.806,00 |
| 20.12.2024 | 159,20 | 165,98 | 159,20 | 164,75 | 2,44% | 886.256,00 |
| 19.12.2024 | 157,52 | 162,38 | 155,16 | 160,83 | 2,67% | 448.793,00 |
| 18.12.2024 | 176,59 | 176,59 | 155,40 | 156,64 | -7,34% | 359.631,00 |
| 17.12.2024 | 165,76 | 169,66 | 164,32 | 169,04 | 0,85% | 231.777,00 |
| 16.12.2024 | 162,55 | 173,10 | 162,51 | 167,61 | 2,43% | 371.010,00 |
| 13.12.2024 | 173,28 | 174,43 | 162,33 | 163,64 | -5,63% | 540.985,00 |
| 12.12.2024 | 191,16 | 193,07 | 170,00 | 173,40 | -7,33% | 477.347,00 |
| 11.12.2024 | 186,47 | 187,18 | 183,29 | 187,12 | 0,74% | 160.512,00 |
| 10.12.2024 | 181,96 | 187,52 | 181,96 | 185,74 | 0,73% | 249.337,00 |
| 09.12.2024 | 185,73 | 188,70 | 179,96 | 184,40 | -0,46% | 185.193,00 |
| 06.12.2024 | 180,58 | 185,87 | 179,00 | 185,25 | 3,05% | 216.760,00 |
| 05.12.2024 | 186,03 | 186,13 | 179,30 | 179,76 | -4,19% | 288.387,00 |
| 04.12.2024 | 186,27 | 190,53 | 186,27 | 187,62 | 0,89% | 211.391,00 |
| 03.12.2024 | 194,00 | 195,82 | 185,64 | 185,97 | -4,59% | 295.094,00 |
| 02.12.2024 | 196,35 | 198,31 | 191,78 | 194,91 | -1,27% | 257.555,00 |
| 29.11.2024 | 196,56 | 200,00 | 195,39 | 197,42 | 0,26% | 116.614,00 |
| 27.11.2024 | 197,05 | 198,87 | 194,80 | 196,91 | 0,20% | 139.869,00 |
| 26.11.2024 | 193,66 | 196,65 | 190,56 | 196,52 | 1,01% | 162.994,00 |
| 25.11.2024 | 193,69 | 197,78 | 193,25 | 194,56 | 2,18% | 319.667,00 |
| 22.11.2024 | 184,07 | 191,27 | 182,02 | 190,40 | 6,91% | 222.076,00 |
| 20.11.2024 | 176,60 | 181,69 | 173,65 | 178,10 | 0,14% | 180.349,00 |
| 19.11.2024 | 174,30 | 179,00 | 173,65 | 177,85 | 1,26% | 215.818,00 |
| 18.11.2024 | 171,37 | 176,45 | 168,88 | 175,64 | 2,87% | 254.574,00 |
| 15.11.2024 | 178,36 | 178,36 | 169,47 | 170,74 | -3,75% | 350.870,00 |
| 14.11.2024 | 183,27 | 186,44 | 176,05 | 177,39 | -3,71% | 275.010,00 |
| 13.11.2024 | 190,12 | 192,69 | 183,62 | 184,22 | -1,63% | 201.959,00 |
| 12.11.2024 | 195,77 | 199,41 | 186,26 | 187,28 | -4,52% | 256.466,00 |
| 11.11.2024 | 202,24 | 207,84 | 195,05 | 196,15 | -1,56% | 295.016,00 |
| 08.11.2024 | 185,03 | 200,89 | 184,86 | 199,25 | 7,44% | 372.865,00 |
| 07.11.2024 | 182,26 | 190,40 | 182,26 | 185,45 | 1,47% | 202.028,00 |
| 06.11.2024 | 184,22 | 194,59 | 182,57 | 182,76 | 4,79% | 509.469,00 |
| 05.11.2024 | 172,48 | 175,96 | 170,65 | 174,41 | 2,08% | 245.166,00 |
| 04.11.2024 | 164,85 | 173,81 | 163,66 | 170,85 | -3,14% | 802.864,00 |
| 01.11.2024 | 173,03 | 176,49 | 170,82 | 176,39 | 2,27% | 296.889,00 |
| 31.10.2024 | 174,99 | 175,92 | 170,09 | 172,47 | -1,87% | 147.868,00 |
| 30.10.2024 | 174,81 | 175,76 | 172,71 | 175,75 | -0,15% | 92.333,00 |
| 29.10.2024 | 175,99 | 177,23 | 174,97 | 176,02 | -0,49% | 63.008,00 |
| 28.10.2024 | 177,27 | 180,16 | 175,71 | 176,89 | 0,79% | 132.814,00 |
| 25.10.2024 | 176,62 | 181,31 | 175,45 | 175,51 | 0,31% | 129.171,00 |
| 24.10.2024 | 173,10 | 175,12 | 172,69 | 174,98 | 1,29% | 112.479,00 |
| 23.10.2024 | 173,90 | 174,10 | 171,69 | 172,75 | -1,40% | 118.434,00 |
| 22.10.2024 | 177,64 | 177,64 | 174,24 | 175,20 | -2,11% | 142.907,00 |
| 21.10.2024 | 178,13 | 179,80 | 176,25 | 178,98 | -0,12% | 152.571,00 |
| 18.10.2024 | 177,01 | 179,63 | 175,74 | 179,19 | 1,34% | 189.815,00 |
| 17.10.2024 | 178,76 | 178,76 | 176,50 | 176,82 | -0,54% | 111.302,00 |
| 16.10.2024 | 180,02 | 180,02 | 177,02 | 177,78 | -0,43% | 107.367,00 |
| 15.10.2024 | 180,12 | 180,68 | 177,43 | 178,54 | -0,58% | 86.567,00 |
| 14.10.2024 | 177,60 | 180,27 | 177,02 | 179,58 | 0,49% | 65.624,00 |
| 11.10.2024 | 173,33 | 180,50 | 173,04 | 178,71 | 3,21% | 209.789,00 |
| 10.10.2024 | 171,45 | 173,24 | 169,00 | 173,16 | 0,73% | 175.948,00 |
| 09.10.2024 | 175,24 | 175,24 | 171,04 | 171,91 | -1,61% | 137.795,00 |
| 08.10.2024 | 176,13 | 177,52 | 174,50 | 174,73 | -0,15% | 89.798,00 |
| 07.10.2024 | 176,35 | 176,95 | 173,44 | 175,00 | -1,19% | 217.788,00 |
| 04.10.2024 | 178,48 | 179,45 | 175,81 | 177,11 | 0,67% | 120.467,00 |
| 03.10.2024 | 176,56 | 179,10 | 175,50 | 175,93 | -0,82% | 152.294,00 |
| 02.10.2024 | 180,40 | 180,40 | 176,25 | 177,38 | -2,16% | 148.008,00 |
| 01.10.2024 | 181,28 | 185,21 | 179,97 | 181,30 | 2,35% | 158.060,00 |
| 27.09.2024 | 180,25 | 181,14 | 176,92 | 177,14 | -0,79% | 182.104,00 |
| 26.09.2024 | 182,48 | 182,48 | 178,08 | 178,55 | -0,55% | 101.549,00 |
| 25.09.2024 | 179,99 | 182,14 | 178,38 | 179,53 | -0,04% | 130.304,00 |