9,630$
-1,53%
Echtzeit-Aktienkurs KemPharm Inc.
Bid:
Ask:
Aktienkurse zur KemPharm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 9,79 | 9,87 | 9,50 | 9,63 | -1,53% | 1.912.627,00 |
| 29.07.2026 | 9,72 | 9,85 | 9,44 | 9,78 | 0,62% | 1.041.611,00 |
| 28.07.2026 | 9,81 | 9,81 | 9,39 | 9,72 | 0,15% | 1.501.089,00 |
| 27.07.2026 | 9,53 | 9,99 | 9,47 | 9,71 | 1,89% | 1.712.355,00 |
| 24.07.2026 | 9,21 | 10,19 | 9,10 | 9,53 | -23,83% | 6.924.044,00 |
| 23.07.2026 | 11,94 | 12,56 | 11,81 | 12,51 | 3,09% | 963.985,00 |
| 22.07.2026 | 12,42 | 12,50 | 11,91 | 12,13 | -2,57% | 941.065,00 |
| 21.07.2026 | 12,07 | 12,53 | 12,02 | 12,45 | 3,49% | 865.508,00 |
| 20.07.2026 | 12,80 | 12,95 | 12,00 | 12,03 | -5,79% | 1.139.228,00 |
| 17.07.2026 | 12,51 | 12,97 | 12,44 | 12,77 | 0,16% | 655.201,00 |
| 16.07.2026 | 12,90 | 13,14 | 12,58 | 12,75 | -1,62% | 1.082.444,00 |
| 15.07.2026 | 13,02 | 13,03 | 12,61 | 12,96 | -0,77% | 860.146,00 |
| 14.07.2026 | 13,12 | 13,33 | 12,85 | 13,06 | -0,91% | 811.506,00 |
| 13.07.2026 | 13,20 | 13,29 | 13,01 | 13,18 | -1,16% | 868.056,00 |
| 10.07.2026 | 13,94 | 13,96 | 12,96 | 13,34 | -4,34% | 2.059.687,00 |
| 09.07.2026 | 14,91 | 14,96 | 13,69 | 13,94 | -5,43% | 1.599.744,00 |
| 08.07.2026 | 14,30 | 15,04 | 14,08 | 14,74 | 2,11% | 2.877.926,00 |
| 07.07.2026 | 13,99 | 14,57 | 13,58 | 14,44 | 3,33% | 1.875.251,00 |
| 06.07.2026 | 13,99 | 14,37 | 13,78 | 13,97 | -0,07% | 1.001.287,00 |
| 02.07.2026 | 13,85 | 14,04 | 13,53 | 13,98 | 1,23% | 1.422.317,00 |
| 01.07.2026 | 14,31 | 14,49 | 13,77 | 13,81 | -3,70% | 1.104.230,00 |
| 30.06.2026 | 14,09 | 14,58 | 13,98 | 14,34 | 2,28% | 1.482.585,00 |
| 29.06.2026 | 13,53 | 14,10 | 13,53 | 14,02 | 3,70% | 1.537.825,00 |
| 26.06.2026 | 13,20 | 13,88 | 13,20 | 13,52 | 2,23% | 2.687.748,00 |
| 25.06.2026 | 13,26 | 13,49 | 12,95 | 13,23 | 1,03% | 1.113.181,00 |
| 24.06.2026 | 13,01 | 13,32 | 12,93 | 13,09 | 0,77% | 981.604,00 |
| 23.06.2026 | 12,66 | 13,10 | 12,64 | 12,99 | 2,77% | 1.361.326,00 |
| 22.06.2026 | 12,94 | 13,19 | 12,48 | 12,64 | -2,02% | 1.119.409,00 |
| 18.06.2026 | 12,73 | 13,07 | 12,67 | 12,90 | 2,38% | 1.948.450,00 |
| 17.06.2026 | 12,75 | 12,94 | 12,50 | 12,60 | -0,47% | 1.381.276,00 |
| 16.06.2026 | 12,54 | 12,77 | 12,18 | 12,66 | 0,88% | 1.258.451,00 |
| 15.06.2026 | 12,88 | 12,99 | 12,37 | 12,55 | -0,79% | 1.870.456,00 |
| 12.06.2026 | 13,00 | 13,74 | 12,63 | 12,65 | -2,47% | 1.715.214,00 |
| 11.06.2026 | 13,26 | 13,45 | 12,69 | 12,97 | -3,96% | 2.216.576,00 |
| 10.06.2026 | 13,65 | 14,27 | 13,38 | 13,51 | -1,13% | 2.617.526,00 |
| 09.06.2026 | 12,53 | 13,80 | 12,45 | 13,66 | 12,99% | 5.007.681,00 |
| 08.06.2026 | 10,71 | 12,35 | 10,58 | 12,09 | 13,95% | 3.515.204,00 |
| 05.06.2026 | 11,14 | 11,18 | 10,36 | 10,61 | -5,06% | 2.118.901,00 |
| 04.06.2026 | 10,95 | 11,44 | 10,95 | 11,18 | 1,96% | 947.527,00 |
| 03.06.2026 | 11,08 | 11,10 | 10,87 | 10,96 | 0,74% | 1.424.665,00 |
| 02.06.2026 | 11,38 | 11,51 | 10,86 | 10,88 | -5,31% | 1.674.661,00 |
| 01.06.2026 | 11,59 | 11,93 | 11,42 | 11,49 | -0,86% | 1.777.620,00 |
| 29.05.2026 | 11,45 | 11,74 | 11,36 | 11,59 | 1,76% | 2.250.131,00 |
| 28.05.2026 | 11,06 | 11,52 | 10,72 | 11,39 | 4,16% | 3.236.529,00 |
| 27.05.2026 | 10,36 | 11,19 | 10,36 | 10,94 | 5,96% | 2.677.720,00 |
| 26.05.2026 | 10,15 | 10,37 | 10,06 | 10,32 | 2,89% | 1.840.514,00 |
| 22.05.2026 | 10,48 | 10,73 | 10,01 | 10,03 | -4,29% | 1.364.549,00 |
| 21.05.2026 | 10,17 | 10,62 | 10,06 | 10,48 | 2,34% | 2.433.275,00 |
| 20.05.2026 | 10,30 | 10,51 | 10,16 | 10,24 | 0,44% | 1.015.498,00 |
| 19.05.2026 | 10,36 | 10,41 | 10,03 | 10,20 | -2,25% | 947.825,00 |
| 18.05.2026 | 11,01 | 11,16 | 10,35 | 10,43 | -5,27% | 2.267.828,00 |
| 15.05.2026 | 11,45 | 11,46 | 11,00 | 11,01 | -5,53% | 1.722.019,00 |
| 14.05.2026 | 11,25 | 12,06 | 11,20 | 11,66 | 4,81% | 3.001.699,00 |
| 13.05.2026 | 10,87 | 11,25 | 10,86 | 11,12 | 0,63% | 1.001.288,00 |
| 12.05.2026 | 10,95 | 11,16 | 10,77 | 11,05 | 2,31% | 1.106.272,00 |
| 11.05.2026 | 11,30 | 11,86 | 10,71 | 10,80 | -2,96% | 1.943.943,00 |
| 08.05.2026 | 11,14 | 11,60 | 10,78 | 11,13 | 1,18% | 2.625.735,00 |
| 07.05.2026 | 10,91 | 11,21 | 10,22 | 11,00 | -2,22% | 2.544.092,00 |
| 06.05.2026 | 10,68 | 11,30 | 10,57 | 11,25 | 6,03% | 1.903.354,00 |
| 05.05.2026 | 10,16 | 10,73 | 10,16 | 10,61 | 5,68% | 986.080,00 |
| 04.05.2026 | 10,11 | 10,50 | 10,01 | 10,04 | -0,30% | 1.375.614,00 |
| 01.05.2026 | 10,19 | 10,34 | 10,04 | 10,07 | -0,89% | 677.988,00 |
| 30.04.2026 | 9,77 | 10,31 | 9,75 | 10,16 | 5,07% | 1.062.018,00 |
| 29.04.2026 | 9,83 | 9,88 | 9,48 | 9,67 | -2,32% | 961.239,00 |
| 28.04.2026 | 9,92 | 10,18 | 9,88 | 9,90 | 0,92% | 641.295,00 |
| 27.04.2026 | 10,07 | 10,28 | 9,75 | 9,81 | -2,68% | 765.236,00 |
| 24.04.2026 | 10,11 | 10,11 | 9,89 | 10,08 | -0,20% | 689.404,00 |
| 23.04.2026 | 10,53 | 10,55 | 10,03 | 10,10 | -3,76% | 637.134,00 |
| 22.04.2026 | 10,53 | 10,77 | 10,43 | 10,50 | 1,01% | 750.502,00 |
| 21.04.2026 | 10,85 | 10,85 | 10,37 | 10,39 | -3,62% | 697.218,00 |
| 20.04.2026 | 10,65 | 10,86 | 10,58 | 10,78 | 1,13% | 597.596,00 |
| 17.04.2026 | 10,61 | 10,95 | 10,61 | 10,66 | 2,50% | 1.188.870,00 |
| 16.04.2026 | 10,37 | 10,61 | 10,28 | 10,40 | 0,78% | 803.272,00 |
| 15.04.2026 | 9,81 | 10,35 | 9,81 | 10,32 | 5,41% | 723.632,00 |
| 14.04.2026 | 9,75 | 9,86 | 9,68 | 9,79 | 0,72% | 597.750,00 |
| 13.04.2026 | 9,44 | 9,73 | 9,36 | 9,72 | 2,64% | 630.026,00 |
| 10.04.2026 | 9,71 | 9,72 | 9,35 | 9,47 | -2,32% | 690.586,00 |
| 09.04.2026 | 9,50 | 9,76 | 9,44 | 9,70 | 0,99% | 643.910,00 |
| 08.04.2026 | 9,95 | 10,02 | 9,56 | 9,60 | -0,93% | 552.754,00 |
| 07.04.2026 | 9,62 | 9,70 | 9,40 | 9,69 | -0,51% | 692.466,00 |
| 06.04.2026 | 9,40 | 9,92 | 9,27 | 9,74 | 3,62% | 906.894,00 |
| 02.04.2026 | 9,21 | 9,44 | 9,15 | 9,40 | -0,21% | 587.490,00 |
| 01.04.2026 | 9,43 | 9,64 | 9,35 | 9,42 | 0,96% | 539.713,00 |
| 31.03.2026 | 8,83 | 9,35 | 8,81 | 9,33 | 6,26% | 929.802,00 |
| 30.03.2026 | 9,08 | 9,15 | 8,71 | 8,78 | -4,15% | 890.144,00 |
| 27.03.2026 | 9,33 | 9,48 | 9,15 | 9,16 | -2,50% | 503.152,00 |
| 26.03.2026 | 9,07 | 9,54 | 9,02 | 9,40 | 2,90% | 746.824,00 |
| 25.03.2026 | 9,20 | 9,39 | 9,09 | 9,13 | -0,22% | 617.507,00 |
| 24.03.2026 | 9,34 | 9,35 | 9,02 | 9,15 | -2,87% | 680.033,00 |
| 23.03.2026 | 9,25 | 9,50 | 9,02 | 9,42 | 1,95% | 871.176,00 |
| 20.03.2026 | 9,40 | 9,47 | 9,20 | 9,24 | -1,70% | 814.171,00 |
| 19.03.2026 | 9,47 | 9,55 | 9,31 | 9,40 | -1,78% | 639.608,00 |
| 18.03.2026 | 9,90 | 9,90 | 9,46 | 9,57 | -3,33% | 956.656,00 |
| 17.03.2026 | 9,88 | 10,11 | 9,73 | 9,90 | 0,30% | 1.318.597,00 |
| 16.03.2026 | 10,54 | 10,71 | 9,85 | 9,87 | -1,00% | 2.019.725,00 |
| 13.03.2026 | 10,10 | 10,52 | 9,93 | 9,97 | -2,11% | 1.048.240,00 |
| 12.03.2026 | 10,24 | 10,31 | 9,77 | 10,19 | -2,16% | 1.314.022,00 |
| 11.03.2026 | 10,76 | 10,85 | 9,54 | 10,41 | -5,88% | 4.232.106,00 |
| 10.03.2026 | 10,95 | 11,40 | 10,51 | 11,06 | 21,27% | 9.357.228,00 |
| 09.03.2026 | 8,95 | 9,12 | 8,83 | 9,12 | 1,33% | 1.173.235,00 |