7,100$
-30,70%
Echtzeit-Aktienkurs Kyverna Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Kyverna Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 6,91 | 7,41 | 6,72 | 6,91 | -32,52% | 15.536.094,00 |
| 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 |
| 22.09.2025 | 5,77 | 6,60 | 5,27 | 6,52 | 12,41% | 1.014.900,00 |
| 19.09.2025 | 5,16 | 5,99 | 5,13 | 5,80 | 15,77% | 1.526.537,00 |
| 18.09.2025 | 4,43 | 5,04 | 4,40 | 5,01 | 14,65% | 764.305,00 |
| 17.09.2025 | 4,00 | 4,44 | 3,95 | 4,37 | 12,92% | 519.308,00 |
| 16.09.2025 | 3,89 | 4,10 | 3,85 | 3,87 | -1,02% | 217.037,00 |
| 15.09.2025 | 4,00 | 4,03 | 3,78 | 3,91 | -0,26% | 350.020,00 |
| 12.09.2025 | 4,18 | 4,18 | 3,89 | 3,92 | -5,54% | 281.031,00 |
| 11.09.2025 | 4,06 | 4,29 | 4,02 | 4,15 | 3,23% | 286.568,00 |
| 10.09.2025 | 4,10 | 4,10 | 3,94 | 4,02 | -1,95% | 299.475,00 |
| 09.09.2025 | 3,93 | 4,10 | 3,74 | 4,10 | 5,13% | 331.497,00 |
| 08.09.2025 | 3,92 | 3,92 | 3,72 | 3,90 | -1,02% | 285.309,00 |
| 05.09.2025 | 3,68 | 3,94 | 3,60 | 3,94 | 8,54% | 217.419,00 |
| 04.09.2025 | 3,72 | 3,78 | 3,55 | 3,63 | -2,42% | 225.606,00 |
| 03.09.2025 | 3,55 | 3,76 | 3,55 | 3,72 | 3,62% | 243.102,00 |
| 02.09.2025 | 3,79 | 4,11 | 3,58 | 3,59 | -3,23% | 202.030,00 |
| 29.08.2025 | 3,90 | 4,04 | 3,69 | 3,71 | 0,27% | 322.823,00 |
| 28.08.2025 | 3,73 | 3,88 | 3,66 | 3,70 | 0,27% | 164.238,00 |
| 27.08.2025 | 3,82 | 3,86 | 3,65 | 3,69 | -2,38% | 240.111,00 |
| 26.08.2025 | 3,80 | 3,83 | 3,64 | 3,78 | -0,79% | 115.669,00 |
| 25.08.2025 | 3,97 | 4,00 | 3,73 | 3,81 | -1,04% | 177.928,00 |
| 22.08.2025 | 3,66 | 3,98 | 3,50 | 3,85 | 7,54% | 632.666,00 |
| 21.08.2025 | 3,34 | 3,58 | 3,27 | 3,58 | 4,37% | 224.793,00 |
| 20.08.2025 | 3,74 | 3,74 | 3,30 | 3,43 | 3,94% | 235.449,00 |
| 19.08.2025 | 3,56 | 3,58 | 3,27 | 3,30 | -6,78% | 225.246,00 |
| 18.08.2025 | 3,51 | 3,87 | 3,50 | 3,54 | 0,85% | 426.118,00 |
| 15.08.2025 | 3,55 | 3,76 | 3,50 | 3,51 | -0,85% | 284.730,00 |
| 14.08.2025 | 3,45 | 3,54 | 3,33 | 3,54 | 2,02% | 256.816,00 |
| 13.08.2025 | 3,04 | 3,52 | 2,96 | 3,47 | 14,90% | 513.756,00 |
| 12.08.2025 | 3,10 | 3,10 | 2,80 | 3,02 | -2,58% | 688.795,00 |
| 11.08.2025 | 3,23 | 3,28 | 3,07 | 3,10 | -4,32% | 272.030,00 |
| 08.08.2025 | 3,34 | 3,43 | 3,23 | 3,24 | -2,11% | 176.559,00 |
| 07.08.2025 | 3,34 | 3,44 | 3,27 | 3,31 | -0,60% | 365.697,00 |
| 06.08.2025 | 3,42 | 3,42 | 3,25 | 3,33 | -2,35% | 121.191,00 |
| 05.08.2025 | 3,39 | 3,49 | 3,31 | 3,41 | 1,19% | 190.798,00 |
| 04.08.2025 | 3,44 | 3,47 | 3,36 | 3,37 | -2,03% | 133.252,00 |
| 01.08.2025 | 3,52 | 3,56 | 3,40 | 3,44 | -4,18% | 109.586,00 |
| 31.07.2025 | 3,70 | 3,80 | 3,56 | 3,59 | -4,52% | 177.049,00 |
| 30.07.2025 | 3,94 | 4,03 | 3,72 | 3,76 | -2,34% | 137.460,00 |
| 29.07.2025 | 4,34 | 4,48 | 3,84 | 3,85 | -11,09% | 266.433,00 |