10,470$
3,05%
Echtzeit-Aktienkurs KemPharm Inc.
Bid:
Ask:
Aktienkurse zur KemPharm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,31 | 10,56 | 10,22 | 10,47 | 3,05% | 432.158,00 |
| 19.10.2026 | 9,94 | 10,20 | 9,84 | 10,16 | 2,26% | 719.814,00 |
| 16.10.2026 | 10,29 | 10,29 | 9,89 | 9,94 | -3,26% | 593.878,00 |
| 15.10.2026 | 10,40 | 10,60 | 10,22 | 10,27 | 0,39% | 462.444,00 |
| 14.10.2026 | 10,10 | 10,60 | 10,08 | 10,23 | -1,49% | 752.137,00 |
| 13.10.2026 | 11,33 | 11,33 | 10,24 | 10,39 | -8,38% | 1.089.986,00 |
| 12.10.2026 | 11,39 | 11,39 | 11,07 | 11,34 | -0,48% | 508.935,00 |
| 09.10.2026 | 10,95 | 11,46 | 10,95 | 11,39 | 3,55% | 730.644,00 |
| 08.10.2026 | 11,05 | 11,09 | 10,87 | 11,00 | -0,72% | 486.211,00 |
| 07.10.2026 | 10,68 | 11,38 | 10,57 | 11,08 | 3,26% | 936.046,00 |
| 06.10.2026 | 10,76 | 10,88 | 10,45 | 10,73 | 0,28% | 611.663,00 |
| 05.10.2026 | 10,01 | 10,81 | 10,00 | 10,70 | 7,11% | 1.891.016,00 |
| 02.10.2026 | 10,24 | 10,24 | 9,85 | 9,99 | -1,77% | 950.494,00 |
| 01.10.2026 | 10,91 | 10,97 | 10,15 | 10,17 | -7,21% | 1.069.515,00 |
| 30.09.2026 | 11,37 | 11,38 | 10,94 | 10,96 | -3,27% | 1.806.991,00 |
| 29.09.2026 | 11,20 | 11,50 | 11,20 | 11,33 | 0,18% | 1.340.498,00 |
| 28.09.2026 | 11,01 | 11,37 | 10,89 | 11,31 | 2,45% | 731.732,00 |
| 25.09.2026 | 11,29 | 11,30 | 11,01 | 11,04 | -1,95% | 669.425,00 |
| 24.09.2026 | 11,28 | 11,32 | 11,06 | 11,26 | -0,44% | 588.979,00 |
| 23.09.2026 | 11,58 | 11,58 | 11,15 | 11,31 | -2,33% | 715.737,00 |
| 22.09.2026 | 11,84 | 11,88 | 11,51 | 11,58 | -0,81% | 585.690,00 |
| 21.09.2026 | 11,72 | 11,88 | 11,52 | 11,68 | 0,65% | 694.015,00 |
| 18.09.2026 | 11,76 | 11,93 | 11,52 | 11,60 | -1,99% | 1.457.767,00 |
| 17.09.2026 | 11,96 | 12,29 | 11,79 | 11,84 | 0,21% | 1.584.041,00 |
| 16.09.2026 | 11,65 | 11,84 | 11,61 | 11,81 | 1,29% | 777.450,00 |
| 15.09.2026 | 12,34 | 12,34 | 11,52 | 11,66 | -3,28% | 905.259,00 |
| 14.09.2026 | 12,03 | 12,18 | 11,96 | 12,06 | 0,37% | 611.593,00 |
| 11.09.2026 | 12,23 | 12,30 | 11,96 | 12,01 | -0,41% | 579.346,00 |
| 10.09.2026 | 11,99 | 12,23 | 11,88 | 12,06 | 0,25% | 643.756,00 |
| 09.09.2026 | 12,79 | 12,79 | 12,03 | 12,03 | -5,13% | 898.391,00 |
| 08.09.2026 | 12,24 | 12,90 | 12,18 | 12,68 | 2,26% | 1.115.975,00 |
| 04.09.2026 | 12,44 | 12,65 | 12,20 | 12,40 | -1,12% | 1.030.005,00 |
| 03.09.2026 | 12,43 | 12,55 | 12,26 | 12,54 | 1,87% | 863.155,00 |
| 02.09.2026 | 12,07 | 12,39 | 12,04 | 12,31 | 2,07% | 1.175.648,00 |
| 01.09.2026 | 11,61 | 12,11 | 11,56 | 12,06 | 2,73% | 1.038.706,00 |
| 31.08.2026 | 11,56 | 11,81 | 11,39 | 11,74 | 1,47% | 807.862,00 |
| 28.08.2026 | 11,74 | 11,80 | 11,54 | 11,57 | -2,36% | 617.839,00 |
| 27.08.2026 | 11,74 | 11,91 | 11,62 | 11,85 | 0,89% | 620.351,00 |
| 26.08.2026 | 12,00 | 12,03 | 11,69 | 11,75 | -2,45% | 555.231,00 |
| 25.08.2026 | 11,81 | 12,16 | 11,79 | 12,04 | 3,26% | 820.198,00 |
| 24.08.2026 | 11,98 | 12,01 | 11,45 | 11,66 | -1,73% | 782.885,00 |
| 21.08.2026 | 11,96 | 12,01 | 11,75 | 11,87 | -0,38% | 699.651,00 |
| 20.08.2026 | 12,04 | 12,18 | 11,86 | 11,91 | -1,81% | 923.889,00 |
| 19.08.2026 | 11,78 | 12,15 | 11,65 | 12,13 | 4,84% | 1.117.674,00 |
| 18.08.2026 | 11,55 | 11,64 | 11,32 | 11,57 | 0,30% | 904.164,00 |
| 17.08.2026 | 11,27 | 11,58 | 11,18 | 11,54 | 1,81% | 753.940,00 |
| 14.08.2026 | 11,01 | 11,36 | 10,81 | 11,33 | 1,34% | 777.759,00 |
| 13.08.2026 | 11,46 | 11,60 | 11,14 | 11,18 | -2,27% | 707.384,00 |
| 12.08.2026 | 11,46 | 11,51 | 11,35 | 11,44 | 0,84% | 648.791,00 |
| 11.08.2026 | 11,52 | 11,57 | 11,32 | 11,35 | -1,18% | 620.862,00 |
| 10.08.2026 | 11,47 | 11,53 | 11,22 | 11,48 | -0,69% | 793.581,00 |
| 07.08.2026 | 11,91 | 11,97 | 11,35 | 11,56 | -2,69% | 1.247.089,00 |
| 06.08.2026 | 11,31 | 12,32 | 11,08 | 11,88 | 12,71% | 2.492.900,00 |
| 05.08.2026 | 10,59 | 10,66 | 10,37 | 10,54 | 0,29% | 772.437,00 |
| 04.08.2026 | 10,23 | 10,53 | 10,10 | 10,51 | 4,47% | 1.284.257,00 |
| 03.08.2026 | 9,51 | 10,08 | 9,49 | 10,06 | 5,78% | 1.752.335,00 |
| 31.07.2026 | 9,70 | 9,72 | 9,34 | 9,51 | -1,25% | 970.265,00 |
| 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 |