8,550$
-0,81%
Echtzeit-Aktienkurs KemPharm Inc.
Bid:
Ask:
Aktienkurse zur KemPharm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 8,91 | 8,91 | 8,57 | 8,61 | -3,37% | 774.675,00 |
| 19.05.2025 | 8,57 | 8,92 | 8,51 | 8,91 | 2,89% | 550.792,00 |
| 16.05.2025 | 8,41 | 8,72 | 8,37 | 8,66 | 2,73% | 1.473.501,00 |
| 15.05.2025 | 8,17 | 8,43 | 7,90 | 8,43 | 3,56% | 726.367,00 |
| 14.05.2025 | 8,50 | 8,50 | 7,77 | 8,14 | 3,43% | 1.688.838,00 |
| 13.05.2025 | 7,83 | 8,03 | 7,63 | 7,87 | 1,55% | 602.242,00 |
| 12.05.2025 | 8,02 | 8,11 | 7,72 | 7,75 | -1,52% | 464.172,00 |
| 09.05.2025 | 7,82 | 8,08 | 7,82 | 7,87 | 1,03% | 363.460,00 |
| 08.05.2025 | 7,50 | 7,96 | 7,31 | 7,79 | 3,73% | 458.158,00 |
| 07.05.2025 | 7,45 | 7,57 | 7,26 | 7,51 | 1,49% | 437.842,00 |
| 06.05.2025 | 7,90 | 8,03 | 7,40 | 7,40 | -7,50% | 424.358,00 |
| 05.05.2025 | 7,93 | 8,09 | 7,86 | 8,00 | 0,00% | 399.842,00 |
| 02.05.2025 | 7,71 | 8,10 | 7,66 | 8,00 | 4,71% | 597.720,00 |
| 01.05.2025 | 7,30 | 7,90 | 7,19 | 7,64 | 4,23% | 743.292,00 |
| 30.04.2025 | 7,17 | 7,42 | 7,15 | 7,33 | 1,38% | 275.287,00 |
| 29.04.2025 | 7,25 | 7,35 | 7,11 | 7,23 | 0,42% | 334.199,00 |
| 28.04.2025 | 7,22 | 7,26 | 7,15 | 7,20 | 0,00% | 249.095,00 |
| 25.04.2025 | 7,20 | 7,21 | 7,04 | 7,20 | -0,55% | 381.265,00 |
| 24.04.2025 | 7,25 | 7,29 | 7,01 | 7,24 | -0,14% | 424.601,00 |
| 23.04.2025 | 7,49 | 7,55 | 7,23 | 7,25 | -0,82% | 462.231,00 |
| 22.04.2025 | 6,95 | 7,37 | 6,93 | 7,31 | 6,40% | 563.999,00 |
| 21.04.2025 | 7,11 | 7,11 | 6,85 | 6,87 | -3,92% | 363.560,00 |
| 17.04.2025 | 6,98 | 7,27 | 6,89 | 7,15 | 1,42% | 406.058,00 |
| 16.04.2025 | 6,92 | 7,06 | 6,77 | 7,05 | 1,29% | 338.169,00 |
| 15.04.2025 | 6,95 | 7,15 | 6,90 | 6,96 | -0,29% | 783.837,00 |
| 14.04.2025 | 7,00 | 7,22 | 6,88 | 6,98 | 1,16% | 388.088,00 |
| 11.04.2025 | 6,54 | 6,95 | 6,52 | 6,90 | 5,18% | 663.138,00 |
| 10.04.2025 | 6,65 | 6,65 | 6,32 | 6,56 | -4,09% | 380.642,00 |
| 09.04.2025 | 6,44 | 7,02 | 6,19 | 6,84 | 3,79% | 677.875,00 |
| 08.04.2025 | 7,27 | 7,40 | 6,55 | 6,59 | -6,52% | 568.880,00 |
| 07.04.2025 | 6,74 | 7,41 | 6,63 | 7,05 | 0,14% | 919.790,00 |
| 04.04.2025 | 7,21 | 7,35 | 6,90 | 7,04 | -5,12% | 579.056,00 |
| 03.04.2025 | 7,38 | 7,53 | 7,30 | 7,42 | -3,13% | 449.689,00 |
| 02.04.2025 | 7,23 | 7,68 | 7,19 | 7,66 | 4,64% | 575.598,00 |
| 01.04.2025 | 7,63 | 7,63 | 7,26 | 7,32 | -2,20% | 398.558,00 |
| 31.03.2025 | 7,71 | 7,75 | 7,45 | 7,49 | -4,65% | 431.602,00 |
| 28.03.2025 | 7,99 | 7,99 | 7,77 | 7,85 | -1,38% | 211.199,00 |
| 27.03.2025 | 7,88 | 8,00 | 7,80 | 7,96 | 1,40% | 361.781,00 |
| 26.03.2025 | 8,15 | 8,21 | 7,78 | 7,85 | -3,68% | 372.451,00 |
| 25.03.2025 | 8,16 | 8,22 | 7,95 | 8,15 | -0,73% | 235.267,00 |
| 24.03.2025 | 8,33 | 8,33 | 8,07 | 8,21 | 2,75% | 401.851,00 |
| 21.03.2025 | 7,91 | 8,14 | 7,87 | 7,99 | -0,25% | 1.681.145,00 |
| 20.03.2025 | 7,88 | 8,09 | 7,81 | 8,01 | 0,75% | 409.118,00 |
| 19.03.2025 | 7,94 | 8,10 | 7,84 | 7,95 | -0,25% | 333.604,00 |
| 18.03.2025 | 8,27 | 8,40 | 7,96 | 7,97 | -4,55% | 319.016,00 |
| 17.03.2025 | 8,29 | 8,42 | 8,18 | 8,35 | 0,48% | 351.795,00 |
| 14.03.2025 | 7,96 | 8,49 | 7,77 | 8,31 | 4,66% | 689.565,00 |
| 13.03.2025 | 7,84 | 8,29 | 7,62 | 7,94 | 0,25% | 610.996,00 |
| 12.03.2025 | 8,02 | 8,30 | 7,32 | 7,92 | -1,61% | 1.200.017,00 |
| 11.03.2025 | 7,99 | 8,12 | 7,78 | 8,05 | 0,63% | 673.055,00 |
| 10.03.2025 | 7,99 | 8,10 | 7,77 | 8,00 | -1,23% | 369.074,00 |
| 07.03.2025 | 8,04 | 8,19 | 7,87 | 8,10 | 0,62% | 310.442,00 |
| 06.03.2025 | 7,61 | 8,26 | 7,61 | 8,05 | 4,55% | 695.244,00 |
| 05.03.2025 | 7,38 | 7,72 | 7,33 | 7,70 | 4,19% | 289.722,00 |
| 04.03.2025 | 7,31 | 7,44 | 7,21 | 7,39 | 0,68% | 451.598,00 |
| 03.03.2025 | 8,05 | 8,09 | 7,31 | 7,34 | -8,48% | 389.055,00 |
| 28.02.2025 | 7,80 | 8,03 | 7,73 | 8,02 | 2,82% | 388.685,00 |
| 27.02.2025 | 7,77 | 7,89 | 7,62 | 7,80 | 5,55% | 560.549,00 |
| 26.02.2025 | 7,37 | 7,52 | 7,31 | 7,39 | 0,27% | 250.725,00 |
| 25.02.2025 | 7,50 | 7,58 | 7,32 | 7,37 | -1,07% | 318.763,00 |
| 24.02.2025 | 7,68 | 7,74 | 7,44 | 7,45 | -2,99% | 274.038,00 |
| 21.02.2025 | 7,94 | 8,01 | 7,64 | 7,68 | -1,92% | 328.874,00 |
| 20.02.2025 | 7,75 | 7,88 | 7,64 | 7,83 | 1,29% | 242.986,00 |
| 19.02.2025 | 7,93 | 7,96 | 7,68 | 7,73 | -2,77% | 266.908,00 |
| 18.02.2025 | 8,03 | 8,08 | 7,90 | 7,95 | -1,49% | 254.010,00 |
| 14.02.2025 | 8,00 | 8,21 | 7,93 | 8,07 | 1,00% | 348.860,00 |
| 13.02.2025 | 7,80 | 8,00 | 7,70 | 7,99 | 3,50% | 524.810,00 |
| 12.02.2025 | 7,44 | 7,75 | 7,43 | 7,72 | 2,39% | 354.421,00 |
| 11.02.2025 | 7,50 | 7,57 | 7,35 | 7,54 | 0,13% | 353.922,00 |
| 10.02.2025 | 7,80 | 7,86 | 7,51 | 7,53 | -3,09% | 281.455,00 |
| 07.02.2025 | 7,87 | 7,92 | 7,65 | 7,77 | -1,40% | 238.341,00 |
| 06.02.2025 | 8,18 | 8,25 | 7,86 | 7,88 | -3,79% | 264.817,00 |
| 05.02.2025 | 8,16 | 8,33 | 8,11 | 8,19 | 0,74% | 328.420,00 |
| 04.02.2025 | 7,81 | 8,23 | 7,77 | 8,13 | 6,27% | 345.744,00 |
| 03.02.2025 | 7,74 | 7,77 | 7,48 | 7,65 | -2,42% | 319.793,00 |
| 31.01.2025 | 8,03 | 8,24 | 7,74 | 7,84 | -2,24% | 785.808,00 |
| 30.01.2025 | 7,90 | 8,15 | 7,90 | 8,02 | 2,04% | 877.898,00 |
| 29.01.2025 | 7,89 | 7,95 | 7,73 | 7,86 | 0,00% | 364.830,00 |
| 28.01.2025 | 8,11 | 8,24 | 7,78 | 7,86 | -2,96% | 557.425,00 |
| 27.01.2025 | 7,91 | 8,35 | 7,91 | 8,10 | 0,75% | 300.989,00 |
| 24.01.2025 | 8,09 | 8,24 | 8,01 | 8,04 | -0,74% | 258.167,00 |
| 23.01.2025 | 8,14 | 8,25 | 8,00 | 8,10 | -0,61% | 394.229,00 |
| 22.01.2025 | 8,10 | 8,32 | 8,08 | 8,15 | 0,00% | 391.077,00 |
| 21.01.2025 | 8,14 | 8,34 | 8,07 | 8,15 | 1,24% | 292.976,00 |
| 17.01.2025 | 7,96 | 8,09 | 7,90 | 8,05 | 1,51% | 216.673,00 |
| 16.01.2025 | 7,96 | 8,10 | 7,77 | 7,93 | -1,00% | 345.869,00 |
| 15.01.2025 | 7,84 | 8,05 | 7,77 | 8,01 | 4,03% | 330.562,00 |
| 14.01.2025 | 8,22 | 8,22 | 7,61 | 7,70 | -4,47% | 481.462,00 |
| 13.01.2025 | 8,01 | 8,21 | 7,84 | 8,06 | -0,62% | 369.988,00 |
| 10.01.2025 | 8,40 | 8,41 | 7,98 | 8,11 | -4,92% | 565.209,00 |
| 08.01.2025 | 8,29 | 8,72 | 8,19 | 8,53 | 3,52% | 427.007,00 |
| 07.01.2025 | 8,43 | 8,62 | 8,22 | 8,24 | -2,37% | 664.727,00 |
| 06.01.2025 | 8,67 | 8,67 | 8,36 | 8,44 | -1,75% | 389.035,00 |