125,960$
0,28%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 124,83 | 127,33 | 123,32 | 125,96 | 0,28% | 375.075,00 |
| 29.05.2025 | 124,42 | 126,77 | 123,03 | 125,61 | 1,82% | 229.909,00 |
| 28.05.2025 | 126,68 | 127,46 | 123,35 | 123,36 | -2,44% | 267.921,00 |
| 27.05.2025 | 126,72 | 127,59 | 124,37 | 126,45 | 1,12% | 360.625,00 |
| 23.05.2025 | 123,35 | 125,61 | 122,80 | 125,05 | -0,19% | 298.646,00 |
| 22.05.2025 | 126,50 | 127,68 | 125,02 | 125,29 | -1,10% | 470.247,00 |
| 21.05.2025 | 129,79 | 131,53 | 125,34 | 126,68 | -3,70% | 333.257,00 |
| 20.05.2025 | 132,26 | 133,83 | 130,74 | 131,55 | -0,56% | 244.483,00 |
| 19.05.2025 | 128,66 | 133,23 | 128,54 | 132,29 | 1,29% | 447.045,00 |
| 16.05.2025 | 130,15 | 131,50 | 127,66 | 130,60 | 0,23% | 526.081,00 |
| 15.05.2025 | 132,57 | 132,90 | 127,40 | 130,30 | -0,83% | 583.395,00 |
| 14.05.2025 | 134,92 | 135,80 | 128,00 | 131,39 | -2,33% | 427.761,00 |
| 13.05.2025 | 138,77 | 138,77 | 133,24 | 134,53 | -3,51% | 336.011,00 |
| 12.05.2025 | 133,09 | 140,21 | 133,09 | 139,43 | 5,48% | 334.805,00 |
| 09.05.2025 | 139,66 | 140,54 | 131,71 | 132,18 | -3,64% | 329.798,00 |
| 08.05.2025 | 136,32 | 141,37 | 132,48 | 137,17 | 0,27% | 534.579,00 |
| 07.05.2025 | 140,64 | 140,64 | 133,22 | 136,80 | -1,91% | 696.677,00 |
| 06.05.2025 | 143,01 | 145,25 | 135,00 | 139,47 | -14,06% | 1.321.676,00 |
| 05.05.2025 | 166,59 | 167,21 | 161,71 | 162,29 | -2,33% | 343.403,00 |
| 02.05.2025 | 168,18 | 169,31 | 165,53 | 166,16 | 0,28% | 228.173,00 |
| 01.05.2025 | 168,51 | 169,48 | 163,23 | 165,69 | -2,47% | 257.131,00 |
| 30.04.2025 | 170,83 | 172,52 | 167,34 | 169,88 | -0,40% | 206.324,00 |
| 29.04.2025 | 168,47 | 171,74 | 163,77 | 170,57 | 0,49% | 257.535,00 |
| 28.04.2025 | 169,49 | 171,85 | 166,73 | 169,73 | 0,99% | 167.640,00 |
| 25.04.2025 | 171,20 | 172,71 | 165,08 | 168,06 | -0,63% | 171.259,00 |
| 24.04.2025 | 166,15 | 169,30 | 164,22 | 169,12 | 2,00% | 249.707,00 |
| 23.04.2025 | 174,36 | 176,73 | 165,55 | 165,80 | -1,78% | 232.549,00 |
| 22.04.2025 | 164,75 | 169,41 | 163,05 | 168,80 | 4,26% | 217.338,00 |
| 21.04.2025 | 166,93 | 170,50 | 161,03 | 161,91 | -3,95% | 291.384,00 |
| 17.04.2025 | 164,89 | 168,80 | 163,10 | 168,57 | 2,35% | 303.757,00 |
| 16.04.2025 | 163,77 | 168,13 | 162,02 | 164,70 | -2,62% | 343.019,00 |
| 15.04.2025 | 168,60 | 171,00 | 165,20 | 169,13 | 0,13% | 165.479,00 |
| 14.04.2025 | 167,70 | 170,25 | 163,95 | 168,91 | 2,37% | 213.999,00 |
| 11.04.2025 | 159,85 | 167,35 | 154,11 | 165,00 | 2,71% | 426.637,00 |
| 10.04.2025 | 163,91 | 167,38 | 155,23 | 160,65 | -4,47% | 407.059,00 |
| 09.04.2025 | 154,87 | 169,12 | 150,10 | 168,16 | 6,13% | 490.826,00 |
| 08.04.2025 | 168,83 | 173,46 | 155,98 | 158,44 | -4,51% | 394.636,00 |
| 07.04.2025 | 167,00 | 175,16 | 158,77 | 165,92 | -2,94% | 515.460,00 |
| 04.04.2025 | 170,91 | 173,99 | 166,89 | 170,94 | -4,04% | 444.673,00 |
| 03.04.2025 | 174,37 | 179,38 | 169,98 | 178,13 | -1,58% | 654.120,00 |
| 02.04.2025 | 174,58 | 182,16 | 174,58 | 181,00 | 3,68% | 235.736,00 |
| 01.04.2025 | 178,95 | 182,06 | 173,68 | 174,58 | -3,01% | 307.438,00 |
| 31.03.2025 | 180,56 | 182,08 | 175,98 | 179,99 | -2,14% | 329.496,00 |
| 28.03.2025 | 182,68 | 185,44 | 180,74 | 183,92 | 0,64% | 224.610,00 |
| 27.03.2025 | 188,70 | 188,70 | 181,81 | 182,75 | -2,32% | 280.219,00 |
| 26.03.2025 | 192,40 | 196,15 | 186,91 | 187,10 | -2,70% | 185.924,00 |
| 25.03.2025 | 193,72 | 197,94 | 188,80 | 192,30 | -1,10% | 279.104,00 |
| 24.03.2025 | 189,71 | 195,43 | 188,80 | 194,44 | 3,94% | 261.846,00 |
| 21.03.2025 | 187,52 | 188,53 | 185,62 | 187,07 | -0,82% | 322.383,00 |
| 20.03.2025 | 187,47 | 190,74 | 185,60 | 188,61 | -0,30% | 151.582,00 |
| 19.03.2025 | 186,86 | 190,74 | 184,37 | 189,18 | 0,36% | 175.496,00 |
| 18.03.2025 | 185,58 | 191,75 | 181,03 | 188,50 | 0,86% | 325.623,00 |
| 17.03.2025 | 176,08 | 188,59 | 173,66 | 186,89 | 4,15% | 299.817,00 |
| 14.03.2025 | 175,20 | 180,34 | 175,18 | 179,45 | 1,17% | 153.584,00 |
| 13.03.2025 | 178,78 | 179,86 | 175,01 | 177,37 | -0,57% | 262.536,00 |
| 12.03.2025 | 184,40 | 184,63 | 178,31 | 178,39 | -3,51% | 263.090,00 |
| 11.03.2025 | 184,50 | 187,11 | 179,33 | 184,88 | 0,61% | 344.815,00 |
| 10.03.2025 | 177,00 | 184,13 | 177,00 | 183,75 | 2,03% | 353.139,00 |
| 07.03.2025 | 175,98 | 181,91 | 175,98 | 180,09 | 0,54% | 216.319,00 |
| 06.03.2025 | 178,58 | 182,15 | 176,09 | 179,12 | -0,52% | 252.054,00 |
| 05.03.2025 | 177,85 | 182,16 | 176,10 | 180,06 | 2,60% | 306.011,00 |
| 04.03.2025 | 170,45 | 176,64 | 167,54 | 175,49 | 1,99% | 301.901,00 |
| 03.03.2025 | 179,12 | 179,12 | 170,43 | 172,07 | -4,19% | 331.819,00 |
| 28.02.2025 | 173,45 | 179,88 | 173,45 | 179,60 | 3,60% | 260.565,00 |
| 27.02.2025 | 175,22 | 180,79 | 173,24 | 173,36 | -1,72% | 216.401,00 |
| 26.02.2025 | 181,31 | 183,15 | 175,23 | 176,39 | -2,60% | 359.481,00 |
| 25.02.2025 | 188,50 | 188,56 | 180,44 | 181,10 | -3,10% | 304.781,00 |
| 24.02.2025 | 188,51 | 189,68 | 182,96 | 186,89 | -0,59% | 271.917,00 |
| 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 |