4,580$
1,78%
Echtzeit-Aktienkurs Kezar Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Kezar Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 4,00 | 4,19 | 3,94 | 4,11 | 1,99% | 8.043,00 |
| 19.05.2025 | 4,01 | 4,15 | 3,96 | 4,03 | -0,98% | 13.712,00 |
| 16.05.2025 | 4,07 | 4,19 | 4,00 | 4,07 | 0,25% | 10.039,00 |
| 15.05.2025 | 4,15 | 4,29 | 4,06 | 4,06 | -1,69% | 18.204,00 |
| 14.05.2025 | 4,21 | 4,40 | 4,13 | 4,13 | -1,67% | 81.286,00 |
| 13.05.2025 | 4,52 | 4,52 | 4,11 | 4,20 | -0,71% | 41.511,00 |
| 12.05.2025 | 4,20 | 4,46 | 4,04 | 4,23 | 0,24% | 44.419,00 |
| 09.05.2025 | 4,06 | 4,36 | 4,02 | 4,22 | 2,43% | 137.263,00 |
| 08.05.2025 | 4,00 | 4,40 | 3,85 | 4,12 | 0,98% | 117.682,00 |
| 07.05.2025 | 4,15 | 4,34 | 3,82 | 4,08 | -1,92% | 223.785,00 |
| 06.05.2025 | 4,27 | 4,28 | 4,12 | 4,16 | -3,26% | 8.787,00 |
| 05.05.2025 | 4,55 | 4,55 | 4,27 | 4,30 | -4,44% | 22.696,00 |
| 02.05.2025 | 4,51 | 4,69 | 4,48 | 4,50 | 2,27% | 8.981,00 |
| 01.05.2025 | 4,51 | 4,62 | 4,40 | 4,40 | 0,46% | 5.237,00 |
| 30.04.2025 | 4,45 | 4,45 | 4,38 | 4,38 | -0,23% | 4.236,00 |
| 29.04.2025 | 4,46 | 4,66 | 4,35 | 4,39 | 1,39% | 5.161,00 |
| 28.04.2025 | 4,70 | 4,75 | 4,33 | 4,33 | -7,87% | 12.095,00 |
| 25.04.2025 | 4,73 | 4,73 | 4,70 | 4,70 | -1,05% | 5.356,00 |
| 24.04.2025 | 4,57 | 4,81 | 4,52 | 4,75 | 5,09% | 26.239,00 |
| 23.04.2025 | 4,60 | 4,70 | 4,52 | 4,52 | 0,44% | 7.528,00 |
| 22.04.2025 | 4,29 | 4,56 | 4,29 | 4,50 | 8,43% | 15.865,00 |
| 21.04.2025 | 4,10 | 4,26 | 4,02 | 4,15 | -0,24% | 23.136,00 |
| 17.04.2025 | 4,14 | 4,32 | 4,11 | 4,16 | 2,46% | 6.491,00 |
| 16.04.2025 | 4,12 | 4,40 | 4,05 | 4,06 | -1,22% | 18.606,00 |
| 15.04.2025 | 4,31 | 4,46 | 4,08 | 4,11 | -4,86% | 31.974,00 |
| 14.04.2025 | 3,99 | 4,45 | 3,98 | 4,32 | 9,37% | 24.281,00 |
| 11.04.2025 | 3,95 | 4,08 | 3,66 | 3,95 | 0,38% | 23.119,00 |
| 10.04.2025 | 4,02 | 4,14 | 3,90 | 3,94 | -4,02% | 17.362,00 |
| 09.04.2025 | 3,96 | 4,20 | 3,80 | 4,10 | 0,74% | 59.392,00 |
| 08.04.2025 | 4,30 | 4,32 | 4,01 | 4,07 | -4,91% | 3.635,00 |
| 07.04.2025 | 4,17 | 4,36 | 3,96 | 4,28 | 3,88% | 16.248,00 |
| 04.04.2025 | 4,47 | 4,47 | 3,62 | 4,12 | -8,44% | 68.665,00 |
| 03.04.2025 | 4,36 | 4,60 | 4,13 | 4,50 | -2,17% | 33.958,00 |
| 02.04.2025 | 4,51 | 4,70 | 4,51 | 4,60 | 2,00% | 8.665,00 |
| 01.04.2025 | 4,64 | 4,77 | 4,36 | 4,51 | -7,58% | 32.485,00 |
| 31.03.2025 | 4,95 | 4,97 | 4,54 | 4,88 | -0,81% | 33.876,00 |
| 28.03.2025 | 5,18 | 5,23 | 4,90 | 4,92 | -4,09% | 36.002,00 |
| 27.03.2025 | 5,11 | 5,30 | 5,04 | 5,13 | -0,77% | 8.068,00 |
| 26.03.2025 | 5,65 | 5,65 | 5,01 | 5,17 | -8,33% | 33.629,00 |
| 25.03.2025 | 5,68 | 5,75 | 5,28 | 5,64 | -8,44% | 107.372,00 |
| 24.03.2025 | 6,20 | 6,37 | 6,00 | 6,16 | 3,01% | 106.071,00 |
| 21.03.2025 | 5,65 | 6,07 | 5,65 | 5,98 | 7,17% | 6.008,00 |
| 20.03.2025 | 5,88 | 5,88 | 5,52 | 5,58 | -4,29% | 6.045,00 |
| 19.03.2025 | 5,76 | 5,84 | 5,68 | 5,83 | 0,87% | 4.030,00 |
| 18.03.2025 | 5,78 | 6,01 | 5,78 | 5,78 | -1,53% | 7.511,00 |
| 17.03.2025 | 5,85 | 5,95 | 5,81 | 5,87 | -1,84% | 2.283,00 |
| 14.03.2025 | 5,82 | 6,07 | 5,78 | 5,98 | 2,57% | 4.143,00 |
| 13.03.2025 | 5,82 | 5,91 | 5,76 | 5,83 | -0,51% | 5.558,00 |
| 12.03.2025 | 5,76 | 5,96 | 5,76 | 5,86 | 1,90% | 10.121,00 |
| 11.03.2025 | 5,87 | 6,05 | 5,65 | 5,75 | -0,16% | 25.315,00 |
| 10.03.2025 | 6,02 | 6,21 | 5,76 | 5,76 | -5,73% | 13.961,00 |
| 07.03.2025 | 6,07 | 6,21 | 6,02 | 6,11 | 0,58% | 24.432,00 |
| 06.03.2025 | 5,93 | 6,14 | 5,77 | 6,08 | 4,02% | 8.854,00 |
| 05.03.2025 | 5,92 | 6,10 | 5,74 | 5,84 | 0,34% | 10.789,00 |
| 04.03.2025 | 5,66 | 5,87 | 5,51 | 5,82 | 1,66% | 21.519,00 |
| 03.03.2025 | 5,71 | 5,97 | 5,65 | 5,73 | -0,87% | 34.055,00 |
| 28.02.2025 | 6,00 | 6,00 | 5,51 | 5,78 | -1,95% | 123.675,00 |
| 27.02.2025 | 6,00 | 6,20 | 5,81 | 5,89 | -2,81% | 64.391,00 |
| 26.02.2025 | 6,06 | 6,23 | 5,97 | 6,06 | 0,17% | 22.537,00 |
| 25.02.2025 | 6,18 | 6,29 | 6,02 | 6,05 | -3,20% | 5.064,00 |
| 24.02.2025 | 6,18 | 6,27 | 5,97 | 6,25 | 3,31% | 27.518,00 |
| 21.02.2025 | 6,40 | 6,40 | 6,05 | 6,05 | -5,47% | 7.734,00 |
| 20.02.2025 | 6,37 | 6,50 | 6,31 | 6,40 | 1,59% | 34.526,00 |
| 19.02.2025 | 6,13 | 6,57 | 6,12 | 6,30 | 6,78% | 49.665,00 |
| 18.02.2025 | 5,92 | 5,99 | 5,86 | 5,90 | 0,17% | 15.925,00 |
| 14.02.2025 | 5,87 | 6,02 | 5,87 | 5,89 | 0,34% | 35.073,00 |
| 13.02.2025 | 5,86 | 5,99 | 5,86 | 5,87 | -0,51% | 42.690,00 |
| 12.02.2025 | 5,97 | 6,44 | 5,85 | 5,90 | -3,28% | 36.597,00 |
| 11.02.2025 | 6,05 | 6,18 | 6,03 | 6,10 | 0,33% | 27.309,00 |
| 10.02.2025 | 6,15 | 6,29 | 6,08 | 6,08 | -1,30% | 16.770,00 |