4,330$
0,93%
Echtzeit-Aktienkurs Kezar Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Kezar Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,19 | 4,45 | 4,16 | 4,33 | 0,93% | 82.813,00 |
| 13.10.2025 | 4,29 | 4,31 | 4,13 | 4,29 | 2,88% | 22.571,00 |
| 10.10.2025 | 4,45 | 4,47 | 4,16 | 4,17 | -5,23% | 20.059,00 |
| 09.10.2025 | 4,19 | 4,64 | 4,11 | 4,40 | 6,54% | 105.025,00 |
| 08.10.2025 | 3,89 | 4,17 | 3,89 | 4,13 | 6,99% | 61.983,00 |
| 07.10.2025 | 3,98 | 4,09 | 3,53 | 3,86 | -1,78% | 98.528,00 |
| 06.10.2025 | 3,96 | 4,00 | 3,88 | 3,93 | 1,03% | 17.735,00 |
| 02.10.2025 | 4,01 | 4,10 | 3,85 | 3,89 | -1,64% | 35.583,00 |
| 01.10.2025 | 3,93 | 4,10 | 3,85 | 3,96 | 1,41% | 29.988,00 |
| 30.09.2025 | 3,65 | 3,99 | 3,61 | 3,90 | 8,64% | 92.775,00 |
| 29.09.2025 | 3,63 | 3,70 | 3,56 | 3,59 | -1,64% | 70.113,00 |
| 26.09.2025 | 3,80 | 3,81 | 3,63 | 3,65 | -2,67% | 47.929,00 |
| 25.09.2025 | 3,80 | 3,96 | 3,72 | 3,75 | -1,32% | 23.982,00 |
| 24.09.2025 | 3,89 | 3,91 | 3,73 | 3,80 | -2,31% | 111.306,00 |
| 23.09.2025 | 3,76 | 4,03 | 3,76 | 3,89 | 1,83% | 29.737,00 |
| 22.09.2025 | 3,88 | 3,88 | 3,72 | 3,82 | 1,73% | 69.119,00 |
| 19.09.2025 | 3,76 | 3,84 | 3,74 | 3,76 | -0,13% | 9.601,00 |
| 18.09.2025 | 3,80 | 3,87 | 3,71 | 3,76 | 0,53% | 42.818,00 |
| 17.09.2025 | 3,75 | 3,85 | 3,71 | 3,74 | -0,27% | 16.967,00 |
| 16.09.2025 | 3,86 | 3,87 | 3,75 | 3,75 | -4,09% | 16.573,00 |
| 15.09.2025 | 3,99 | 4,05 | 3,85 | 3,91 | -1,01% | 12.509,00 |
| 12.09.2025 | 3,98 | 4,00 | 3,93 | 3,95 | -0,75% | 3.749,00 |
| 11.09.2025 | 3,98 | 4,07 | 3,98 | 3,98 | -0,50% | 15.283,00 |
| 10.09.2025 | 4,05 | 4,09 | 3,99 | 4,00 | -0,50% | 7.263,00 |
| 09.09.2025 | 4,00 | 4,05 | 3,99 | 4,02 | -0,25% | 14.771,00 |
| 08.09.2025 | 3,98 | 4,10 | 3,93 | 4,03 | -0,98% | 92.635,00 |
| 05.09.2025 | 3,89 | 4,15 | 3,86 | 4,07 | 6,54% | 56.640,00 |
| 04.09.2025 | 3,89 | 3,96 | 3,78 | 3,82 | -1,80% | 59.212,00 |
| 03.09.2025 | 3,82 | 3,95 | 3,76 | 3,89 | 1,57% | 37.640,00 |
| 02.09.2025 | 3,90 | 3,93 | 3,83 | 3,83 | -3,04% | 47.301,00 |
| 29.08.2025 | 3,99 | 3,99 | 3,90 | 3,95 | -0,50% | 12.129,00 |
| 28.08.2025 | 3,96 | 4,03 | 3,96 | 3,97 | 0,25% | 20.247,00 |
| 27.08.2025 | 3,96 | 4,10 | 3,95 | 3,96 | 0,00% | 10.690,00 |
| 26.08.2025 | 4,02 | 4,09 | 3,95 | 3,96 | -1,00% | 21.186,00 |
| 25.08.2025 | 4,04 | 4,21 | 4,00 | 4,00 | -1,48% | 40.176,00 |
| 22.08.2025 | 3,90 | 4,08 | 3,90 | 4,06 | 2,78% | 24.873,00 |
| 21.08.2025 | 3,88 | 4,01 | 3,84 | 3,95 | 1,28% | 23.468,00 |
| 20.08.2025 | 3,94 | 3,94 | 3,85 | 3,90 | 0,52% | 10.867,00 |
| 19.08.2025 | 3,90 | 3,94 | 3,85 | 3,88 | 0,52% | 79.191,00 |
| 18.08.2025 | 3,91 | 4,04 | 3,86 | 3,86 | -2,77% | 92.748,00 |
| 15.08.2025 | 3,95 | 4,05 | 3,94 | 3,97 | -0,25% | 42.565,00 |
| 14.08.2025 | 3,90 | 4,05 | 3,90 | 3,98 | 1,53% | 22.514,00 |
| 13.08.2025 | 3,90 | 4,07 | 3,90 | 3,92 | 0,51% | 47.472,00 |
| 12.08.2025 | 3,90 | 4,00 | 3,90 | 3,90 | -0,76% | 14.994,00 |
| 11.08.2025 | 4,00 | 4,07 | 3,90 | 3,93 | -1,87% | 17.582,00 |
| 08.08.2025 | 4,00 | 4,02 | 3,93 | 4,01 | 0,63% | 22.752,00 |
| 07.08.2025 | 4,10 | 4,18 | 3,98 | 3,98 | -2,93% | 31.129,00 |
| 06.08.2025 | 4,05 | 4,19 | 4,00 | 4,10 | 0,74% | 38.998,00 |
| 05.08.2025 | 4,06 | 4,23 | 4,05 | 4,07 | -0,73% | 84.899,00 |
| 04.08.2025 | 4,02 | 4,18 | 3,98 | 4,10 | 1,23% | 42.227,00 |
| 01.08.2025 | 4,21 | 4,23 | 4,00 | 4,05 | -4,71% | 67.094,00 |
| 31.07.2025 | 4,30 | 4,38 | 4,25 | 4,25 | -0,93% | 37.000,00 |
| 30.07.2025 | 4,30 | 4,36 | 4,29 | 4,29 | -0,92% | 9.423,00 |
| 29.07.2025 | 4,35 | 4,41 | 4,25 | 4,33 | -0,69% | 48.235,00 |
| 28.07.2025 | 4,30 | 4,44 | 4,30 | 4,36 | 1,16% | 19.853,00 |
| 25.07.2025 | 4,45 | 4,58 | 4,27 | 4,31 | -3,58% | 53.176,00 |
| 24.07.2025 | 4,52 | 4,62 | 4,38 | 4,47 | 3,95% | 33.089,00 |
| 23.07.2025 | 4,43 | 4,54 | 4,24 | 4,30 | -3,37% | 114.317,00 |
| 22.07.2025 | 4,35 | 4,56 | 4,35 | 4,45 | 3,49% | 33.739,00 |
| 21.07.2025 | 4,32 | 4,54 | 4,30 | 4,30 | -1,15% | 77.212,00 |
| 18.07.2025 | 4,40 | 4,53 | 4,34 | 4,35 | -2,47% | 74.164,00 |
| 17.07.2025 | 4,50 | 4,67 | 4,46 | 4,46 | -0,89% | 32.810,00 |
| 16.07.2025 | 4,57 | 4,65 | 4,06 | 4,50 | -2,60% | 338.487,00 |
| 15.07.2025 | 4,50 | 4,69 | 4,46 | 4,62 | 0,87% | 39.982,00 |
| 14.07.2025 | 4,50 | 4,67 | 4,42 | 4,58 | 1,55% | 42.289,00 |
| 11.07.2025 | 4,73 | 4,75 | 4,51 | 4,51 | -5,85% | 17.273,00 |
| 10.07.2025 | 4,52 | 4,81 | 4,52 | 4,79 | 4,59% | 14.106,00 |
| 09.07.2025 | 4,52 | 4,70 | 4,45 | 4,58 | 1,10% | 24.965,00 |
| 08.07.2025 | 4,50 | 4,71 | 4,50 | 4,53 | -0,44% | 27.501,00 |
| 07.07.2025 | 4,50 | 4,70 | 4,47 | 4,55 | -0,66% | 20.285,00 |
| 03.07.2025 | 4,49 | 4,61 | 4,46 | 4,58 | 1,78% | 22.529,00 |
| 02.07.2025 | 4,28 | 4,58 | 4,28 | 4,50 | 2,27% | 35.685,00 |
| 01.07.2025 | 4,60 | 4,62 | 4,40 | 4,40 | -4,76% | 16.596,00 |
| 30.06.2025 | 4,41 | 4,80 | 4,24 | 4,62 | 4,05% | 52.977,00 |
| 27.06.2025 | 4,25 | 4,44 | 4,25 | 4,44 | 3,98% | 46.562,00 |
| 26.06.2025 | 4,09 | 4,28 | 4,09 | 4,27 | 4,40% | 92.864,00 |
| 25.06.2025 | 4,33 | 4,74 | 4,07 | 4,09 | -7,67% | 44.576,00 |
| 24.06.2025 | 4,30 | 4,51 | 4,27 | 4,43 | 3,99% | 61.701,00 |
| 23.06.2025 | 4,40 | 4,58 | 4,21 | 4,26 | -6,17% | 74.507,00 |
| 20.06.2025 | 4,40 | 4,65 | 4,40 | 4,54 | 1,79% | 63.758,00 |
| 18.06.2025 | 4,01 | 4,48 | 4,00 | 4,46 | 9,05% | 50.525,00 |
| 17.06.2025 | 4,25 | 4,25 | 4,01 | 4,09 | -5,76% | 51.064,00 |
| 16.06.2025 | 4,65 | 4,69 | 4,26 | 4,34 | -5,45% | 40.731,00 |
| 13.06.2025 | 4,80 | 4,86 | 4,53 | 4,59 | -4,18% | 36.941,00 |
| 12.06.2025 | 4,65 | 5,00 | 4,62 | 4,79 | 2,13% | 72.461,00 |
| 11.06.2025 | 4,68 | 4,90 | 4,68 | 4,69 | 0,21% | 41.701,00 |
| 10.06.2025 | 4,49 | 4,80 | 4,49 | 4,68 | 5,17% | 19.365,00 |
| 09.06.2025 | 4,45 | 4,50 | 4,40 | 4,45 | 1,14% | 8.581,00 |
| 06.06.2025 | 4,43 | 4,49 | 4,40 | 4,40 | 0,46% | 18.699,00 |
| 05.06.2025 | 4,32 | 4,45 | 4,30 | 4,38 | 2,82% | 31.303,00 |
| 04.06.2025 | 4,47 | 4,49 | 4,26 | 4,26 | -2,96% | 23.537,00 |
| 03.06.2025 | 4,31 | 4,55 | 4,31 | 4,39 | 0,46% | 5.289,00 |
| 02.06.2025 | 4,11 | 4,38 | 4,11 | 4,37 | 4,55% | 10.393,00 |
| 30.05.2025 | 4,17 | 4,18 | 4,11 | 4,18 | 0,24% | 5.063,00 |
| 29.05.2025 | 4,06 | 4,20 | 4,04 | 4,17 | 3,22% | 9.011,00 |
| 28.05.2025 | 3,88 | 4,08 | 3,88 | 4,04 | 5,48% | 15.765,00 |
| 27.05.2025 | 3,96 | 3,96 | 3,82 | 3,83 | -2,54% | 14.036,00 |
| 23.05.2025 | 3,94 | 4,00 | 3,85 | 3,93 | -1,75% | 18.939,00 |
| 22.05.2025 | 4,10 | 4,15 | 3,96 | 4,00 | -0,25% | 11.099,00 |
| 21.05.2025 | 4,16 | 4,39 | 4,01 | 4,01 | -2,43% | 29.275,00 |