7,250$
-1,49%
Echtzeit-Aktienkurs Kyverna Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Kyverna Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 7,40 | 7,67 | 7,23 | 7,26 | -1,36% | 583.825,00 |
| 12.02.2026 | 7,55 | 7,74 | 7,33 | 7,36 | -2,52% | 381.589,00 |
| 11.02.2026 | 7,87 | 8,10 | 7,47 | 7,55 | -3,82% | 602.773,00 |
| 10.02.2026 | 8,03 | 8,22 | 7,85 | 7,85 | -2,85% | 439.536,00 |
| 09.02.2026 | 8,05 | 8,18 | 7,66 | 8,08 | 1,89% | 517.109,00 |
| 06.02.2026 | 7,50 | 8,08 | 7,42 | 7,93 | 9,08% | 783.008,00 |
| 05.02.2026 | 7,58 | 7,76 | 7,21 | 7,27 | -4,59% | 719.752,00 |
| 04.02.2026 | 8,40 | 8,41 | 7,56 | 7,62 | -8,52% | 1.244.338,00 |
| 03.02.2026 | 8,36 | 8,62 | 8,12 | 8,33 | 0,00% | 658.573,00 |
| 02.02.2026 | 7,94 | 8,68 | 7,82 | 8,33 | 4,00% | 689.879,00 |
| 30.01.2026 | 8,24 | 8,28 | 7,67 | 8,01 | -2,44% | 1.240.947,00 |
| 29.01.2026 | 8,44 | 8,49 | 8,03 | 8,21 | -2,03% | 699.699,00 |
| 28.01.2026 | 9,36 | 9,40 | 8,22 | 8,38 | -9,70% | 1.308.183,00 |
| 27.01.2026 | 8,91 | 9,56 | 8,91 | 9,28 | 4,50% | 849.102,00 |
| 26.01.2026 | 9,70 | 9,70 | 8,80 | 8,88 | -9,02% | 1.174.552,00 |
| 23.01.2026 | 10,39 | 10,50 | 9,72 | 9,76 | -7,14% | 546.075,00 |
| 22.01.2026 | 9,53 | 10,55 | 9,53 | 10,51 | 10,86% | 1.270.560,00 |
| 21.01.2026 | 9,04 | 9,50 | 8,75 | 9,48 | 5,10% | 1.297.441,00 |
| 20.01.2026 | 8,06 | 9,16 | 8,04 | 9,02 | 7,89% | 1.013.543,00 |
| 16.01.2026 | 8,75 | 8,90 | 8,33 | 8,36 | -4,13% | 571.729,00 |
| 15.01.2026 | 9,32 | 9,32 | 8,52 | 8,72 | -4,80% | 622.213,00 |
| 14.01.2026 | 8,66 | 9,78 | 8,55 | 9,16 | 5,77% | 1.412.209,00 |
| 13.01.2026 | 8,33 | 8,70 | 8,04 | 8,66 | 5,22% | 486.498,00 |
| 12.01.2026 | 8,30 | 8,41 | 7,79 | 8,23 | -1,08% | 883.214,00 |
| 09.01.2026 | 8,60 | 8,75 | 8,31 | 8,32 | -1,54% | 585.735,00 |
| 08.01.2026 | 8,63 | 8,90 | 8,26 | 8,45 | -2,87% | 819.434,00 |
| 07.01.2026 | 7,98 | 8,90 | 7,98 | 8,70 | 9,57% | 1.051.300,00 |
| 06.01.2026 | 8,11 | 8,26 | 7,77 | 7,94 | -2,34% | 1.284.081,00 |
| 05.01.2026 | 8,88 | 8,96 | 7,78 | 8,13 | -7,30% | 1.398.208,00 |
| 02.01.2026 | 9,50 | 9,55 | 8,50 | 8,77 | -6,70% | 1.288.978,00 |
| 31.12.2025 | 9,37 | 9,44 | 9,13 | 9,40 | 0,53% | 770.917,00 |
| 30.12.2025 | 9,45 | 9,62 | 9,20 | 9,35 | -1,48% | 536.045,00 |
| 29.12.2025 | 9,21 | 9,74 | 9,01 | 9,49 | 0,96% | 1.215.221,00 |
| 26.12.2025 | 8,99 | 9,44 | 8,71 | 9,40 | 4,56% | 1.072.499,00 |
| 24.12.2025 | 8,86 | 9,23 | 8,76 | 8,99 | 1,24% | 860.034,00 |
| 23.12.2025 | 8,11 | 9,10 | 8,07 | 8,88 | 9,23% | 2.220.451,00 |
| 22.12.2025 | 7,28 | 8,39 | 7,19 | 8,13 | 13,07% | 3.369.571,00 |
| 19.12.2025 | 7,07 | 7,40 | 7,02 | 7,19 | 2,71% | 2.244.046,00 |
| 18.12.2025 | 7,08 | 7,30 | 6,58 | 7,00 | 1,30% | 4.513.355,00 |
| 17.12.2025 | 6,91 | 7,41 | 6,72 | 6,91 | -32,52% | 15.579.768,00 |
| 16.12.2025 | 10,70 | 11,44 | 9,96 | 10,24 | -5,36% | 2.001.282,00 |
| 15.12.2025 | 12,20 | 13,67 | 10,40 | 10,82 | 23,23% | 19.449.405,00 |
| 12.12.2025 | 8,56 | 9,75 | 8,45 | 8,78 | 5,02% | 1.105.789,00 |
| 11.12.2025 | 8,10 | 8,37 | 7,92 | 8,36 | 2,20% | 213.881,00 |
| 10.12.2025 | 7,90 | 8,30 | 7,80 | 8,18 | 3,41% | 289.215,00 |
| 09.12.2025 | 8,22 | 8,36 | 7,87 | 7,91 | -4,35% | 393.475,00 |
| 08.12.2025 | 7,68 | 8,29 | 7,62 | 8,27 | 6,03% | 474.525,00 |
| 05.12.2025 | 7,96 | 8,08 | 7,77 | 7,80 | -0,51% | 268.307,00 |
| 04.12.2025 | 7,25 | 8,19 | 7,22 | 7,84 | 9,19% | 728.285,00 |
| 03.12.2025 | 6,56 | 7,19 | 6,53 | 7,18 | 9,45% | 384.019,00 |
| 02.12.2025 | 6,80 | 6,92 | 6,45 | 6,56 | -2,53% | 470.735,00 |
| 01.12.2025 | 7,55 | 7,61 | 6,64 | 6,73 | -12,26% | 631.039,00 |
| 28.11.2025 | 7,74 | 7,82 | 7,55 | 7,67 | -0,13% | 208.723,00 |
| 26.11.2025 | 7,39 | 7,78 | 7,34 | 7,68 | 3,92% | 283.680,00 |
| 25.11.2025 | 7,50 | 7,69 | 7,01 | 7,39 | -1,34% | 386.200,00 |
| 24.11.2025 | 7,14 | 7,53 | 6,94 | 7,49 | 5,64% | 350.456,00 |
| 21.11.2025 | 7,39 | 7,49 | 6,98 | 7,09 | -4,70% | 451.802,00 |
| 20.11.2025 | 8,41 | 8,41 | 7,37 | 7,44 | -9,60% | 658.526,00 |
| 19.11.2025 | 8,00 | 8,25 | 7,56 | 8,23 | 5,11% | 748.516,00 |
| 18.11.2025 | 7,04 | 8,00 | 6,92 | 7,83 | 9,36% | 1.640.063,00 |
| 17.11.2025 | 6,75 | 7,20 | 6,66 | 7,16 | 4,07% | 318.424,00 |
| 14.11.2025 | 6,40 | 7,25 | 6,39 | 6,88 | 6,17% | 388.462,00 |
| 13.11.2025 | 7,23 | 7,39 | 6,39 | 6,48 | -11,60% | 2.440.265,00 |
| 12.11.2025 | 7,18 | 7,40 | 6,98 | 7,33 | 4,71% | 467.582,00 |
| 11.11.2025 | 6,36 | 7,04 | 6,26 | 7,00 | 9,55% | 289.383,00 |
| 10.11.2025 | 6,75 | 6,89 | 6,25 | 6,39 | -2,89% | 418.046,00 |
| 07.11.2025 | 6,93 | 6,99 | 6,20 | 6,58 | -7,19% | 868.541,00 |
| 06.11.2025 | 6,88 | 7,27 | 6,70 | 7,09 | 2,01% | 486.668,00 |
| 05.11.2025 | 6,42 | 7,04 | 6,36 | 6,95 | 9,28% | 544.655,00 |
| 04.11.2025 | 6,67 | 6,93 | 6,30 | 6,36 | -7,56% | 416.906,00 |
| 03.11.2025 | 7,05 | 7,19 | 6,60 | 6,88 | -1,29% | 721.428,00 |
| 31.10.2025 | 6,75 | 7,05 | 6,61 | 6,97 | 3,26% | 368.433,00 |
| 30.10.2025 | 7,25 | 7,68 | 6,66 | 6,75 | -5,86% | 798.758,00 |
| 29.10.2025 | 8,00 | 8,11 | 6,96 | 7,17 | -5,78% | 2.690.134,00 |
| 28.10.2025 | 7,81 | 8,00 | 7,54 | 7,61 | -2,56% | 554.577,00 |
| 27.10.2025 | 7,88 | 8,45 | 7,70 | 7,81 | 4,97% | 1.200.688,00 |
| 24.10.2025 | 6,45 | 7,55 | 6,38 | 7,44 | 16,25% | 897.949,00 |
| 23.10.2025 | 6,81 | 7,00 | 6,30 | 6,40 | -4,05% | 271.316,00 |
| 22.10.2025 | 7,00 | 7,12 | 6,41 | 6,67 | -6,58% | 518.509,00 |
| 21.10.2025 | 7,57 | 7,57 | 7,03 | 7,14 | -4,80% | 382.644,00 |
| 20.10.2025 | 6,86 | 7,60 | 6,78 | 7,50 | 13,12% | 601.630,00 |
| 17.10.2025 | 6,70 | 7,00 | 6,54 | 6,63 | -5,42% | 407.002,00 |
| 16.10.2025 | 7,25 | 7,40 | 6,98 | 7,01 | -3,44% | 299.201,00 |
| 15.10.2025 | 6,85 | 7,60 | 6,82 | 7,26 | 7,40% | 767.429,00 |
| 14.10.2025 | 6,68 | 7,09 | 6,51 | 6,76 | -2,45% | 623.172,00 |
| 13.10.2025 | 6,62 | 6,94 | 6,50 | 6,93 | 4,52% | 320.824,00 |
| 10.10.2025 | 7,03 | 7,23 | 6,60 | 6,63 | -6,09% | 645.489,00 |
| 09.10.2025 | 7,58 | 7,69 | 6,90 | 7,06 | -1,67% | 952.315,00 |
| 08.10.2025 | 5,98 | 7,73 | 5,94 | 7,18 | 32,72% | 6.641.267,00 |
| 07.10.2025 | 5,95 | 5,95 | 5,30 | 5,41 | -8,15% | 580.749,00 |
| 06.10.2025 | 5,60 | 5,93 | 5,56 | 5,89 | 6,90% | 302.006,00 |
| 03.10.2025 | 6,08 | 6,25 | 5,47 | 5,51 | -9,38% | 45.056,00 |
| 02.10.2025 | 6,05 | 6,18 | 5,91 | 6,08 | 1,84% | 174.340,00 |
| 01.10.2025 | 5,96 | 6,25 | 5,94 | 5,97 | -0,50% | 258.336,00 |
| 30.09.2025 | 5,86 | 6,15 | 5,81 | 6,00 | 1,01% | 181.740,00 |
| 29.09.2025 | 6,10 | 6,24 | 5,84 | 5,94 | -2,62% | 218.217,00 |
| 26.09.2025 | 6,40 | 6,40 | 5,86 | 6,10 | -3,94% | 398.825,00 |
| 25.09.2025 | 6,40 | 6,52 | 6,05 | 6,35 | -1,40% | 284.837,00 |
| 24.09.2025 | 6,24 | 7,19 | 6,22 | 6,44 | 2,06% | 957.418,00 |
| 23.09.2025 | 6,70 | 6,88 | 6,14 | 6,31 | -3,22% | 718.818,00 |