13,315$
4,27%
Echtzeit-Aktienkurs Korro Bio Inc
Bid:
Ask:
Aktienkurse zur Korro Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,65 | 13,50 | 12,65 | 13,30 | 4,11% | 7.913,00 |
| 01.07.2025 | 12,49 | 13,09 | 12,45 | 12,77 | 1,75% | 131.620,00 |
| 30.06.2025 | 12,02 | 13,05 | 11,83 | 12,55 | 4,32% | 140.839,00 |
| 27.06.2025 | 12,34 | 12,59 | 11,80 | 12,03 | -2,51% | 199.148,00 |
| 26.06.2025 | 12,01 | 12,53 | 11,80 | 12,34 | 3,35% | 76.415,00 |
| 25.06.2025 | 12,76 | 12,76 | 11,83 | 11,94 | -5,91% | 78.668,00 |
| 24.06.2025 | 11,96 | 12,86 | 11,90 | 12,69 | 8,00% | 114.527,00 |
| 23.06.2025 | 12,34 | 12,54 | 11,52 | 11,75 | -4,86% | 79.162,00 |
| 20.06.2025 | 12,65 | 13,16 | 12,03 | 12,35 | -0,88% | 131.615,00 |
| 18.06.2025 | 12,53 | 13,35 | 12,35 | 12,46 | -1,11% | 73.669,00 |
| 17.06.2025 | 13,08 | 13,59 | 12,51 | 12,60 | -5,48% | 90.851,00 |
| 16.06.2025 | 13,63 | 13,92 | 13,20 | 13,33 | -1,55% | 54.154,00 |
| 13.06.2025 | 13,60 | 14,14 | 13,29 | 13,54 | -3,15% | 66.471,00 |
| 12.06.2025 | 14,51 | 14,89 | 13,97 | 13,98 | -5,99% | 72.676,00 |
| 11.06.2025 | 16,19 | 16,48 | 14,87 | 14,87 | -6,18% | 99.597,00 |
| 10.06.2025 | 15,07 | 16,86 | 14,86 | 15,85 | 6,73% | 181.638,00 |
| 09.06.2025 | 15,23 | 15,80 | 14,12 | 14,85 | 1,78% | 121.609,00 |
| 06.06.2025 | 12,62 | 15,01 | 12,45 | 14,59 | 18,14% | 281.209,00 |
| 05.06.2025 | 11,89 | 12,75 | 11,50 | 12,35 | 3,96% | 202.009,00 |
| 04.06.2025 | 12,06 | 13,20 | 11,55 | 11,88 | -0,42% | 172.530,00 |
| 03.06.2025 | 10,75 | 13,54 | 10,64 | 11,93 | 10,46% | 1.263.763,00 |
| 02.06.2025 | 11,59 | 12,15 | 10,29 | 10,80 | -5,43% | 608.410,00 |
| 30.05.2025 | 11,71 | 11,98 | 11,00 | 11,42 | -2,64% | 84.958,00 |
| 29.05.2025 | 12,90 | 12,90 | 11,52 | 11,73 | -5,56% | 248.641,00 |
| 28.05.2025 | 12,95 | 13,16 | 12,26 | 12,42 | -3,12% | 91.326,00 |
| 27.05.2025 | 14,09 | 14,20 | 12,75 | 12,82 | -7,10% | 119.452,00 |
| 23.05.2025 | 14,55 | 14,71 | 13,73 | 13,80 | -6,82% | 55.104,00 |
| 22.05.2025 | 14,90 | 15,56 | 14,60 | 14,81 | 0,07% | 44.371,00 |
| 21.05.2025 | 15,87 | 16,04 | 14,54 | 14,80 | -8,53% | 80.234,00 |
| 20.05.2025 | 15,56 | 16,68 | 14,96 | 16,18 | 2,99% | 72.788,00 |
| 19.05.2025 | 14,57 | 15,87 | 14,45 | 15,71 | 3,97% | 66.900,00 |
| 16.05.2025 | 14,54 | 15,47 | 14,00 | 15,11 | 4,50% | 74.332,00 |
| 15.05.2025 | 14,25 | 14,69 | 13,50 | 14,46 | 2,48% | 70.141,00 |
| 14.05.2025 | 15,82 | 15,98 | 13,39 | 14,11 | -9,26% | 107.421,00 |
| 13.05.2025 | 15,92 | 16,73 | 14,38 | 15,55 | -2,69% | 127.445,00 |
| 12.05.2025 | 16,28 | 17,73 | 15,76 | 15,98 | 2,70% | 75.814,00 |
| 09.05.2025 | 15,34 | 17,00 | 15,18 | 15,56 | 1,04% | 33.917,00 |
| 08.05.2025 | 13,68 | 15,82 | 13,40 | 15,40 | 10,55% | 52.821,00 |
| 07.05.2025 | 14,83 | 15,49 | 13,58 | 13,93 | -5,85% | 70.436,00 |
| 06.05.2025 | 17,50 | 18,00 | 14,65 | 14,80 | -16,27% | 107.303,00 |
| 05.05.2025 | 20,67 | 22,15 | 17,64 | 17,67 | -15,60% | 79.743,00 |
| 02.05.2025 | 18,65 | 21,80 | 18,65 | 20,94 | 13,81% | 115.223,00 |
| 01.05.2025 | 17,73 | 18,61 | 17,39 | 18,40 | 3,63% | 69.677,00 |
| 30.04.2025 | 16,67 | 17,80 | 15,85 | 17,75 | 6,48% | 95.818,00 |
| 29.04.2025 | 18,53 | 19,03 | 16,26 | 16,67 | -4,58% | 172.179,00 |
| 28.04.2025 | 18,18 | 19,29 | 17,39 | 17,47 | -3,43% | 109.246,00 |
| 25.04.2025 | 17,32 | 18,09 | 16,44 | 18,09 | 3,73% | 50.684,00 |
| 24.04.2025 | 17,93 | 18,30 | 16,71 | 17,44 | -2,90% | 83.817,00 |
| 23.04.2025 | 16,99 | 20,11 | 16,72 | 17,96 | 9,95% | 247.437,00 |
| 22.04.2025 | 13,96 | 16,52 | 13,63 | 16,34 | 19,76% | 232.877,00 |
| 21.04.2025 | 13,65 | 14,12 | 13,24 | 13,64 | -1,87% | 73.474,00 |
| 17.04.2025 | 13,41 | 13,94 | 13,07 | 13,90 | 3,27% | 84.630,00 |
| 16.04.2025 | 13,81 | 15,30 | 13,27 | 13,46 | 0,45% | 117.777,00 |
| 15.04.2025 | 12,88 | 13,62 | 12,55 | 13,40 | 4,36% | 85.431,00 |
| 14.04.2025 | 13,43 | 13,61 | 12,21 | 12,84 | -0,47% | 108.789,00 |
| 11.04.2025 | 12,97 | 12,97 | 12,29 | 12,90 | -0,54% | 61.110,00 |
| 10.04.2025 | 13,05 | 13,24 | 11,93 | 12,97 | -4,35% | 65.305,00 |
| 09.04.2025 | 12,41 | 14,13 | 11,13 | 13,56 | 5,69% | 116.515,00 |
| 08.04.2025 | 15,68 | 16,23 | 12,58 | 12,83 | -14,07% | 57.290,00 |
| 07.04.2025 | 13,32 | 15,64 | 12,00 | 14,93 | 3,82% | 89.563,00 |
| 04.04.2025 | 14,71 | 15,02 | 13,38 | 14,38 | -2,51% | 73.494,00 |
| 03.04.2025 | 16,12 | 16,12 | 14,50 | 14,75 | -14,94% | 85.061,00 |
| 02.04.2025 | 15,26 | 18,28 | 15,21 | 17,34 | 8,71% | 67.982,00 |
| 01.04.2025 | 17,12 | 17,82 | 15,63 | 15,95 | -8,39% | 227.873,00 |
| 31.03.2025 | 16,98 | 18,18 | 15,16 | 17,41 | -0,17% | 331.408,00 |
| 28.03.2025 | 18,27 | 18,76 | 17,09 | 17,44 | -5,11% | 61.478,00 |
| 27.03.2025 | 18,15 | 18,77 | 16,78 | 18,38 | 3,49% | 173.025,00 |
| 26.03.2025 | 20,29 | 20,80 | 17,14 | 17,76 | -12,86% | 137.888,00 |
| 25.03.2025 | 24,06 | 24,07 | 20,25 | 20,38 | -15,19% | 93.854,00 |
| 24.03.2025 | 24,24 | 25,25 | 23,01 | 24,03 | 1,14% | 63.983,00 |
| 21.03.2025 | 21,48 | 24,91 | 20,60 | 23,76 | 8,49% | 105.879,00 |
| 20.03.2025 | 24,00 | 25,02 | 21,71 | 21,90 | -7,67% | 153.249,00 |
| 19.03.2025 | 24,40 | 25,07 | 23,01 | 23,72 | -1,86% | 144.595,00 |
| 18.03.2025 | 24,92 | 25,07 | 23,10 | 24,17 | -3,51% | 101.838,00 |
| 17.03.2025 | 24,42 | 26,17 | 23,51 | 25,05 | 1,71% | 149.315,00 |
| 14.03.2025 | 28,27 | 28,49 | 23,69 | 24,63 | -0,12% | 109.645,00 |
| 13.03.2025 | 22,23 | 24,89 | 22,23 | 24,66 | 10,24% | 57.477,00 |
| 12.03.2025 | 21,47 | 22,72 | 19,97 | 22,37 | 6,12% | 105.481,00 |
| 11.03.2025 | 20,85 | 21,23 | 18,50 | 21,08 | 2,18% | 81.239,00 |
| 10.03.2025 | 21,87 | 23,17 | 20,47 | 20,63 | -7,61% | 46.775,00 |
| 07.03.2025 | 21,94 | 23,18 | 21,80 | 22,33 | 0,63% | 35.485,00 |
| 06.03.2025 | 22,00 | 22,28 | 21,19 | 22,19 | 1,00% | 29.979,00 |
| 05.03.2025 | 22,01 | 22,60 | 21,30 | 21,97 | 0,83% | 52.484,00 |
| 04.03.2025 | 22,64 | 22,95 | 20,34 | 21,79 | -5,10% | 114.309,00 |
| 03.03.2025 | 25,27 | 25,27 | 22,69 | 22,96 | -8,42% | 46.228,00 |
| 28.02.2025 | 24,40 | 25,56 | 24,11 | 25,07 | 1,37% | 141.943,00 |
| 27.02.2025 | 25,51 | 26,15 | 24,60 | 24,73 | -3,47% | 39.240,00 |
| 26.02.2025 | 26,65 | 27,79 | 25,54 | 25,62 | -3,86% | 57.195,00 |
| 25.02.2025 | 25,36 | 26,90 | 24,72 | 26,65 | 5,21% | 77.241,00 |
| 24.02.2025 | 26,48 | 26,48 | 24,96 | 25,33 | -3,65% | 46.832,00 |
| 21.02.2025 | 29,27 | 29,27 | 26,23 | 26,29 | -8,24% | 83.612,00 |
| 20.02.2025 | 29,50 | 29,50 | 28,28 | 28,65 | -2,88% | 49.281,00 |
| 19.02.2025 | 29,16 | 30,12 | 28,98 | 29,50 | 0,61% | 58.892,00 |
| 18.02.2025 | 30,05 | 30,41 | 29,12 | 29,32 | -2,33% | 91.962,00 |
| 14.02.2025 | 29,44 | 30,41 | 29,32 | 30,02 | 3,23% | 51.169,00 |
| 13.02.2025 | 30,03 | 30,64 | 28,90 | 29,08 | -2,25% | 39.041,00 |
| 12.02.2025 | 29,65 | 30,74 | 29,18 | 29,75 | -1,94% | 96.165,00 |
| 11.02.2025 | 32,00 | 32,16 | 29,66 | 30,34 | -5,86% | 94.080,00 |
| 10.02.2025 | 35,18 | 35,18 | 32,04 | 32,23 | -6,90% | 56.516,00 |
| 07.02.2025 | 36,02 | 36,22 | 34,57 | 34,62 | -4,42% | 36.898,00 |