176,820$
-0,54%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.09.2024 | 181,03 | 181,03 | 176,23 | 179,60 | -0,32% | 230.639,00 |
| 23.09.2024 | 185,53 | 186,92 | 179,91 | 180,18 | -2,17% | 188.928,00 |
| 20.09.2024 | 185,09 | 187,34 | 181,90 | 184,17 | -0,17% | 561.084,00 |
| 19.09.2024 | 187,42 | 190,96 | 183,98 | 184,48 | 0,95% | 363.390,00 |
| 18.09.2024 | 190,02 | 190,84 | 182,19 | 182,74 | -3,44% | 334.962,00 |
| 17.09.2024 | 196,98 | 197,88 | 186,40 | 189,26 | -2,58% | 639.052,00 |
| 16.09.2024 | 201,92 | 203,29 | 193,87 | 194,27 | -3,63% | 219.213,00 |
| 13.09.2024 | 198,84 | 202,95 | 198,80 | 201,58 | 3,04% | 292.358,00 |
| 12.09.2024 | 199,82 | 202,41 | 194,34 | 195,64 | -1,58% | 397.326,00 |
| 11.09.2024 | 185,34 | 199,89 | 183,97 | 198,79 | 7,45% | 338.908,00 |
| 10.09.2024 | 188,29 | 189,84 | 183,76 | 185,00 | -1,60% | 113.621,00 |
| 09.09.2024 | 183,62 | 189,66 | 183,08 | 188,00 | 2,07% | 145.910,00 |
| 06.09.2024 | 187,13 | 187,13 | 181,36 | 184,19 | -1,14% | 92.353,00 |
| 05.09.2024 | 187,16 | 188,28 | 183,36 | 186,31 | 0,19% | 80.322,00 |
| 04.09.2024 | 185,90 | 187,30 | 182,33 | 185,95 | -0,40% | 141.277,00 |
| 03.09.2024 | 193,14 | 195,18 | 185,37 | 186,69 | -4,32% | 184.692,00 |
| 30.08.2024 | 197,34 | 199,23 | 191,36 | 195,12 | -0,05% | 202.918,00 |
| 29.08.2024 | 205,57 | 205,57 | 194,33 | 195,22 | -4,26% | 162.141,00 |
| 28.08.2024 | 199,00 | 206,97 | 195,75 | 203,91 | 2,87% | 247.807,00 |
| 27.08.2024 | 199,56 | 200,06 | 196,67 | 198,22 | -1,14% | 170.806,00 |
| 26.08.2024 | 203,34 | 203,34 | 199,55 | 200,51 | -0,53% | 133.102,00 |
| 23.08.2024 | 199,60 | 202,50 | 198,29 | 201,58 | 1,95% | 204.512,00 |
| 22.08.2024 | 201,61 | 202,50 | 196,51 | 197,72 | -1,94% | 106.823,00 |
| 21.08.2024 | 199,46 | 203,77 | 198,49 | 201,63 | 1,31% | 210.149,00 |
| 20.08.2024 | 198,19 | 199,85 | 196,74 | 199,02 | 0,17% | 125.604,00 |
| 19.08.2024 | 192,48 | 198,78 | 191,85 | 198,69 | 3,27% | 131.217,00 |
| 16.08.2024 | 193,46 | 195,30 | 190,93 | 192,40 | -0,81% | 176.927,00 |
| 15.08.2024 | 192,09 | 194,98 | 189,25 | 193,98 | 2,99% | 149.566,00 |
| 14.08.2024 | 187,83 | 189,50 | 185,50 | 188,34 | 0,46% | 191.148,00 |
| 13.08.2024 | 186,03 | 188,66 | 184,17 | 187,47 | 1,66% | 136.708,00 |
| 12.08.2024 | 182,37 | 186,86 | 180,43 | 184,41 | 1,23% | 138.973,00 |
| 09.08.2024 | 180,68 | 184,18 | 179,99 | 182,17 | 1,07% | 144.558,00 |
| 08.08.2024 | 177,64 | 181,51 | 174,42 | 180,24 | 3,05% | 195.848,00 |
| 07.08.2024 | 182,35 | 185,17 | 174,20 | 174,91 | -2,07% | 296.588,00 |
| 06.08.2024 | 182,40 | 184,31 | 174,15 | 178,61 | -0,99% | 363.295,00 |
| 05.08.2024 | 165,00 | 184,39 | 164,81 | 180,40 | -6,01% | 991.043,00 |
| 02.08.2024 | 190,51 | 195,08 | 186,80 | 191,94 | -3,44% | 471.644,00 |
| 01.08.2024 | 208,77 | 209,07 | 196,59 | 198,78 | -4,58% | 430.465,00 |
| 31.07.2024 | 204,60 | 212,06 | 201,48 | 208,33 | 2,77% | 177.228,00 |
| 30.07.2024 | 205,46 | 206,56 | 199,87 | 202,71 | -1,21% | 149.337,00 |
| 29.07.2024 | 213,52 | 213,52 | 204,00 | 205,19 | -3,78% | 196.378,00 |
| 26.07.2024 | 213,24 | 219,34 | 210,80 | 213,26 | 1,19% | 191.457,00 |
| 25.07.2024 | 206,95 | 212,30 | 203,89 | 210,75 | 1,99% | 405.044,00 |
| 24.07.2024 | 205,41 | 209,02 | 204,50 | 206,64 | -0,27% | 221.965,00 |
| 23.07.2024 | 205,73 | 212,39 | 205,37 | 207,19 | 0,16% | 290.519,00 |
| 22.07.2024 | 204,42 | 208,49 | 203,36 | 206,85 | 1,57% | 296.113,00 |
| 19.07.2024 | 202,23 | 205,66 | 201,26 | 203,66 | 1,41% | 277.214,00 |
| 18.07.2024 | 207,52 | 210,09 | 198,00 | 200,83 | -3,04% | 366.147,00 |
| 17.07.2024 | 206,21 | 208,89 | 203,21 | 207,13 | -0,68% | 225.840,00 |
| 16.07.2024 | 210,00 | 214,98 | 206,79 | 208,55 | 0,32% | 342.291,00 |
| 15.07.2024 | 201,73 | 208,31 | 201,73 | 207,88 | 2,34% | 258.590,00 |
| 12.07.2024 | 199,51 | 204,98 | 199,51 | 203,12 | 2,45% | 272.247,00 |
| 11.07.2024 | 197,64 | 200,73 | 193,45 | 198,27 | 2,51% | 357.865,00 |
| 10.07.2024 | 194,45 | 195,18 | 189,55 | 193,42 | -0,09% | 284.933,00 |
| 09.07.2024 | 191,81 | 195,60 | 190,79 | 193,60 | 1,21% | 259.487,00 |
| 08.07.2024 | 186,49 | 192,49 | 186,49 | 191,29 | 3,77% | 313.264,00 |
| 05.07.2024 | 176,00 | 184,80 | 176,00 | 184,34 | 3,82% | 253.035,00 |
| 03.07.2024 | 178,41 | 180,61 | 176,13 | 177,56 | -0,03% | 114.432,00 |
| 02.07.2024 | 181,82 | 183,37 | 177,36 | 177,61 | -2,56% | 331.274,00 |
| 01.07.2024 | 183,86 | 188,86 | 182,09 | 182,27 | -0,75% | 295.979,00 |
| 28.06.2024 | 183,69 | 184,44 | 180,86 | 183,64 | 0,42% | 859.467,00 |
| 27.06.2024 | 182,09 | 184,48 | 181,03 | 182,87 | 0,40% | 333.967,00 |
| 26.06.2024 | 180,26 | 182,99 | 176,66 | 182,14 | 0,82% | 314.989,00 |
| 25.06.2024 | 177,89 | 182,32 | 176,51 | 180,66 | 1,39% | 209.247,00 |
| 24.06.2024 | 174,80 | 180,77 | 174,33 | 178,18 | 1,92% | 280.890,00 |
| 21.06.2024 | 172,56 | 176,96 | 168,41 | 174,82 | 2,03% | 4.735.331,00 |
| 20.06.2024 | 172,43 | 174,31 | 170,03 | 171,34 | -0,96% | 403.453,00 |
| 18.06.2024 | 177,83 | 180,72 | 172,45 | 173,00 | -2,65% | 477.341,00 |
| 17.06.2024 | 175,75 | 180,04 | 174,07 | 177,71 | -0,04% | 397.735,00 |
| 14.06.2024 | 180,21 | 181,25 | 174,29 | 177,78 | -2,68% | 492.508,00 |
| 13.06.2024 | 181,34 | 191,78 | 181,34 | 182,68 | 0,40% | 453.937,00 |
| 12.06.2024 | 181,88 | 187,71 | 179,75 | 181,96 | 2,52% | 638.229,00 |
| 11.06.2024 | 175,10 | 178,50 | 170,78 | 177,48 | 0,45% | 689.029,00 |
| 10.06.2024 | 174,50 | 182,98 | 173,46 | 176,68 | 7,46% | 1.467.583,00 |
| 07.06.2024 | 164,50 | 166,68 | 161,63 | 164,42 | -0,76% | 165.778,00 |
| 06.06.2024 | 167,28 | 168,74 | 165,24 | 165,68 | -1,16% | 208.517,00 |
| 05.06.2024 | 162,41 | 167,92 | 160,32 | 167,63 | 4,06% | 161.883,00 |
| 04.06.2024 | 164,15 | 165,28 | 160,33 | 161,09 | -1,93% | 152.107,00 |
| 03.06.2024 | 161,81 | 168,93 | 161,02 | 164,26 | 2,67% | 197.060,00 |
| 31.05.2024 | 161,13 | 163,98 | 158,61 | 159,99 | -1,00% | 138.978,00 |
| 30.05.2024 | 156,74 | 162,65 | 156,74 | 161,60 | 3,36% | 177.673,00 |
| 29.05.2024 | 156,15 | 157,79 | 154,50 | 156,35 | -1,67% | 153.978,00 |
| 28.05.2024 | 164,54 | 164,54 | 155,75 | 159,00 | -2,35% | 238.129,00 |
| 24.05.2024 | 163,92 | 167,12 | 162,67 | 162,83 | -0,48% | 144.963,00 |