10,490$
-1,87%
Echtzeit-Aktienkurs KemPharm Inc.
Bid:
Ask:
Aktienkurse zur KemPharm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,60 | 10,66 | 10,37 | 10,49 | -1,87% | 1.020.022,00 |
| 13.10.2025 | 10,71 | 10,89 | 10,40 | 10,69 | -2,86% | 1.766.200,00 |
| 10.10.2025 | 10,99 | 11,18 | 10,36 | 11,01 | 1,71% | 2.781.071,00 |
| 09.10.2025 | 10,83 | 11,23 | 10,65 | 10,82 | 1,69% | 2.008.255,00 |
| 08.10.2025 | 10,24 | 10,66 | 10,08 | 10,64 | 4,42% | 1.356.728,00 |
| 07.10.2025 | 10,93 | 11,08 | 9,93 | 10,19 | -4,32% | 3.493.288,00 |
| 06.10.2025 | 9,77 | 10,66 | 9,55 | 10,65 | 14,39% | 4.591.134,00 |
| 02.10.2025 | 9,43 | 9,49 | 9,08 | 9,31 | -1,27% | 1.074.847,00 |
| 01.10.2025 | 9,43 | 9,56 | 9,30 | 9,43 | -0,79% | 1.402.520,00 |
| 30.09.2025 | 9,04 | 9,51 | 8,94 | 9,51 | -0,37% | 2.388.229,00 |
| 29.09.2025 | 9,71 | 10,22 | 9,51 | 9,54 | -2,35% | 2.536.448,00 |
| 26.09.2025 | 9,59 | 9,95 | 9,53 | 9,77 | 2,63% | 2.472.120,00 |
| 25.09.2025 | 9,37 | 9,96 | 8,93 | 9,52 | 6,37% | 7.124.341,00 |
| 24.09.2025 | 8,31 | 9,18 | 8,07 | 8,95 | 10,36% | 6.883.422,00 |
| 23.09.2025 | 8,20 | 8,24 | 7,88 | 8,11 | 2,01% | 2.328.622,00 |
| 22.09.2025 | 7,66 | 8,04 | 7,51 | 7,95 | 3,65% | 1.569.372,00 |
| 19.09.2025 | 7,93 | 8,01 | 7,61 | 7,67 | -3,40% | 2.682.076,00 |
| 18.09.2025 | 7,37 | 8,01 | 7,36 | 7,94 | 8,32% | 2.305.257,00 |
| 17.09.2025 | 7,31 | 7,55 | 7,16 | 7,33 | 0,96% | 1.885.874,00 |
| 16.09.2025 | 7,57 | 7,73 | 7,16 | 7,26 | 0,41% | 2.369.415,00 |
| 15.09.2025 | 7,73 | 7,75 | 7,22 | 7,23 | -6,71% | 1.300.121,00 |
| 12.09.2025 | 7,92 | 7,97 | 7,69 | 7,75 | -2,52% | 1.813.181,00 |
| 11.09.2025 | 7,93 | 8,07 | 7,87 | 7,95 | -0,38% | 1.305.648,00 |
| 10.09.2025 | 8,17 | 8,18 | 7,91 | 7,98 | -2,80% | 1.771.050,00 |
| 09.09.2025 | 8,29 | 8,37 | 8,05 | 8,21 | -1,26% | 1.419.586,00 |
| 08.09.2025 | 8,92 | 8,95 | 8,31 | 8,32 | -7,09% | 1.221.522,00 |
| 05.09.2025 | 8,95 | 8,99 | 8,72 | 8,95 | 0,22% | 765.252,00 |
| 04.09.2025 | 9,01 | 9,08 | 8,65 | 8,93 | 0,17% | 1.624.023,00 |
| 03.09.2025 | 9,04 | 9,33 | 8,90 | 8,92 | -2,03% | 864.310,00 |
| 02.09.2025 | 9,02 | 9,35 | 8,92 | 9,10 | 0,33% | 1.007.026,00 |
| 29.08.2025 | 9,30 | 9,39 | 8,97 | 9,07 | -2,47% | 966.454,00 |
| 28.08.2025 | 9,42 | 9,47 | 9,23 | 9,30 | -0,64% | 917.853,00 |
| 27.08.2025 | 9,38 | 9,48 | 9,25 | 9,36 | -0,53% | 577.297,00 |
| 26.08.2025 | 9,39 | 9,46 | 9,27 | 9,41 | 0,53% | 579.903,00 |
| 25.08.2025 | 9,43 | 9,46 | 9,16 | 9,36 | -0,85% | 1.342.749,00 |
| 22.08.2025 | 9,55 | 9,83 | 9,27 | 9,44 | -0,74% | 1.086.066,00 |
| 21.08.2025 | 9,54 | 10,15 | 9,35 | 9,51 | 2,48% | 3.162.106,00 |
| 20.08.2025 | 9,02 | 9,34 | 8,91 | 9,28 | 3,05% | 859.544,00 |
| 19.08.2025 | 9,25 | 9,31 | 8,98 | 9,01 | -2,12% | 1.325.586,00 |
| 18.08.2025 | 9,43 | 9,45 | 9,14 | 9,20 | -2,44% | 1.206.245,00 |
| 15.08.2025 | 8,88 | 9,68 | 8,82 | 9,43 | 5,96% | 2.647.577,00 |
| 14.08.2025 | 9,40 | 9,45 | 8,61 | 8,90 | -5,62% | 3.390.046,00 |
| 13.08.2025 | 10,34 | 10,41 | 8,84 | 9,43 | -19,81% | 6.993.694,00 |
| 12.08.2025 | 11,80 | 11,91 | 11,51 | 11,76 | 0,51% | 1.627.569,00 |
| 11.08.2025 | 12,22 | 12,23 | 11,30 | 11,70 | -2,66% | 1.249.752,00 |
| 08.08.2025 | 12,10 | 12,22 | 11,58 | 12,02 | -0,91% | 985.812,00 |
| 07.08.2025 | 11,73 | 12,24 | 11,59 | 12,13 | 5,66% | 1.455.910,00 |
| 06.08.2025 | 11,39 | 11,49 | 11,01 | 11,48 | 0,35% | 690.663,00 |
| 05.08.2025 | 11,31 | 11,44 | 11,16 | 11,44 | 1,69% | 635.626,00 |
| 04.08.2025 | 11,06 | 11,34 | 10,90 | 11,25 | 1,40% | 582.178,00 |
| 01.08.2025 | 11,09 | 11,37 | 11,02 | 11,10 | -0,14% | 801.618,00 |
| 31.07.2025 | 10,97 | 11,33 | 10,84 | 11,11 | 1,09% | 863.161,00 |
| 30.07.2025 | 10,86 | 11,24 | 10,83 | 10,99 | 1,76% | 869.958,00 |
| 29.07.2025 | 10,82 | 10,96 | 10,71 | 10,80 | -0,09% | 791.452,00 |
| 28.07.2025 | 11,30 | 11,54 | 10,69 | 10,81 | -3,74% | 1.092.068,00 |
| 25.07.2025 | 11,63 | 11,71 | 11,10 | 11,23 | -3,77% | 1.017.416,00 |
| 24.07.2025 | 11,84 | 11,87 | 11,52 | 11,67 | -0,85% | 712.588,00 |
| 23.07.2025 | 11,68 | 11,95 | 11,65 | 11,77 | 1,64% | 1.005.834,00 |
| 22.07.2025 | 11,72 | 11,83 | 11,49 | 11,58 | -1,28% | 720.406,00 |
| 21.07.2025 | 12,04 | 12,21 | 11,64 | 11,73 | -2,82% | 1.132.200,00 |
| 18.07.2025 | 12,75 | 12,80 | 12,01 | 12,07 | -4,66% | 1.197.436,00 |
| 17.07.2025 | 12,32 | 12,75 | 12,21 | 12,66 | 2,76% | 1.493.963,00 |
| 16.07.2025 | 12,83 | 12,89 | 12,17 | 12,32 | -3,67% | 1.605.750,00 |
| 15.07.2025 | 12,79 | 13,16 | 12,54 | 12,79 | 0,00% | 1.700.797,00 |
| 14.07.2025 | 12,67 | 12,90 | 12,34 | 12,79 | 2,08% | 2.257.787,00 |
| 11.07.2025 | 12,09 | 12,55 | 11,89 | 12,53 | 4,24% | 1.623.771,00 |
| 10.07.2025 | 11,94 | 12,37 | 11,75 | 12,02 | 3,98% | 1.690.254,00 |
| 09.07.2025 | 11,73 | 11,84 | 11,48 | 11,56 | 0,09% | 999.881,00 |
| 08.07.2025 | 11,31 | 11,59 | 11,06 | 11,55 | 2,48% | 1.442.611,00 |
| 07.07.2025 | 9,78 | 11,50 | 9,77 | 11,27 | 15,71% | 4.894.475,00 |
| 03.07.2025 | 9,41 | 10,03 | 9,29 | 9,74 | 3,51% | 1.176.785,00 |
| 02.07.2025 | 9,25 | 9,63 | 9,00 | 9,41 | 5,14% | 1.584.921,00 |
| 01.07.2025 | 8,71 | 8,95 | 8,58 | 8,95 | 1,59% | 688.409,00 |
| 30.06.2025 | 9,03 | 9,07 | 8,81 | 8,81 | -2,11% | 415.059,00 |
| 27.06.2025 | 9,25 | 9,25 | 8,89 | 9,00 | -3,02% | 1.125.892,00 |
| 26.06.2025 | 9,30 | 9,39 | 9,11 | 9,28 | -0,54% | 419.552,00 |
| 25.06.2025 | 9,16 | 9,43 | 9,05 | 9,33 | 1,97% | 377.742,00 |
| 24.06.2025 | 9,07 | 9,21 | 8,97 | 9,15 | 1,67% | 316.726,00 |
| 23.06.2025 | 9,00 | 9,03 | 8,83 | 9,00 | -0,33% | 357.463,00 |
| 20.06.2025 | 9,17 | 9,18 | 8,96 | 9,03 | -0,44% | 559.464,00 |
| 18.06.2025 | 8,80 | 9,15 | 8,71 | 9,07 | 2,95% | 432.295,00 |
| 17.06.2025 | 9,03 | 9,21 | 8,81 | 8,81 | -3,45% | 438.948,00 |
| 16.06.2025 | 9,17 | 9,37 | 8,99 | 9,13 | -0,05% | 564.486,00 |
| 13.06.2025 | 9,24 | 9,33 | 9,08 | 9,13 | -2,56% | 533.428,00 |
| 12.06.2025 | 9,37 | 9,50 | 9,29 | 9,37 | -0,11% | 480.071,00 |
| 11.06.2025 | 9,35 | 9,62 | 9,28 | 9,38 | 1,08% | 664.377,00 |
| 10.06.2025 | 9,25 | 9,42 | 9,05 | 9,28 | 0,98% | 636.543,00 |
| 09.06.2025 | 9,40 | 9,41 | 9,02 | 9,19 | -0,76% | 722.787,00 |
| 06.06.2025 | 8,97 | 9,38 | 8,93 | 9,26 | 4,87% | 1.339.820,00 |
| 05.06.2025 | 8,97 | 9,11 | 8,78 | 8,83 | -1,34% | 499.155,00 |
| 04.06.2025 | 8,81 | 9,06 | 8,78 | 8,95 | 0,90% | 512.414,00 |
| 03.06.2025 | 8,68 | 8,94 | 8,56 | 8,87 | 2,42% | 625.280,00 |
| 02.06.2025 | 8,61 | 8,81 | 8,54 | 8,66 | 1,29% | 397.863,00 |
| 30.05.2025 | 8,63 | 8,63 | 8,38 | 8,55 | -0,81% | 364.216,00 |
| 29.05.2025 | 8,37 | 8,62 | 8,27 | 8,62 | 3,48% | 436.395,00 |
| 28.05.2025 | 8,44 | 8,47 | 8,21 | 8,33 | -1,42% | 457.938,00 |
| 27.05.2025 | 8,74 | 8,78 | 8,40 | 8,45 | -2,31% | 492.994,00 |
| 23.05.2025 | 8,45 | 8,68 | 8,43 | 8,65 | 0,93% | 376.023,00 |
| 22.05.2025 | 8,60 | 8,67 | 8,49 | 8,57 | -1,04% | 456.404,00 |
| 21.05.2025 | 8,55 | 8,84 | 8,41 | 8,66 | 0,58% | 552.174,00 |