2,840$
2,53%
Echtzeit-Aktienkurs Kyverna Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Kyverna Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,75 | 2,90 | 2,75 | 2,84 | 2,53% | 19.266,00 |
| 01.07.2025 | 3,04 | 3,04 | 2,76 | 2,77 | -9,48% | 475.564,00 |
| 30.06.2025 | 3,20 | 3,36 | 3,05 | 3,06 | -6,71% | 450.065,00 |
| 27.06.2025 | 3,55 | 3,75 | 3,24 | 3,28 | -5,48% | 3.718.787,00 |
| 26.06.2025 | 3,15 | 3,61 | 3,10 | 3,47 | 13,03% | 852.401,00 |
| 25.06.2025 | 3,18 | 3,31 | 2,97 | 3,07 | -3,76% | 472.822,00 |
| 24.06.2025 | 3,36 | 3,37 | 3,12 | 3,19 | -0,93% | 324.079,00 |
| 23.06.2025 | 3,07 | 3,31 | 2,96 | 3,22 | 4,89% | 470.295,00 |
| 20.06.2025 | 2,94 | 3,15 | 2,92 | 3,07 | 5,50% | 413.385,00 |
| 18.06.2025 | 2,96 | 3,04 | 2,86 | 2,91 | -1,69% | 247.434,00 |
| 17.06.2025 | 3,11 | 3,25 | 2,93 | 2,96 | -6,03% | 196.198,00 |
| 16.06.2025 | 3,26 | 3,42 | 3,07 | 3,15 | -2,17% | 287.993,00 |
| 13.06.2025 | 3,34 | 3,51 | 3,21 | 3,22 | -6,94% | 288.522,00 |
| 12.06.2025 | 3,21 | 3,58 | 3,18 | 3,46 | 4,53% | 388.001,00 |
| 11.06.2025 | 3,66 | 3,82 | 3,29 | 3,31 | -8,06% | 625.801,00 |
| 10.06.2025 | 3,48 | 3,82 | 3,47 | 3,60 | 4,35% | 661.239,00 |
| 09.06.2025 | 3,45 | 3,48 | 3,18 | 3,45 | 1,77% | 320.718,00 |
| 06.06.2025 | 3,02 | 3,42 | 3,02 | 3,39 | 15,31% | 528.731,00 |
| 05.06.2025 | 2,86 | 3,16 | 2,70 | 2,94 | 3,16% | 650.214,00 |
| 04.06.2025 | 2,81 | 2,89 | 2,75 | 2,85 | 2,15% | 211.646,00 |
| 03.06.2025 | 2,66 | 2,82 | 2,60 | 2,79 | 5,28% | 356.410,00 |
| 02.06.2025 | 2,59 | 2,77 | 2,55 | 2,65 | 3,92% | 245.807,00 |
| 30.05.2025 | 2,60 | 2,64 | 2,47 | 2,55 | -3,04% | 187.872,00 |
| 29.05.2025 | 2,55 | 2,68 | 2,52 | 2,63 | 3,14% | 262.461,00 |
| 28.05.2025 | 2,73 | 2,73 | 2,43 | 2,55 | -1,16% | 295.719,00 |
| 27.05.2025 | 2,49 | 2,82 | 2,45 | 2,58 | 13,66% | 1.065.933,00 |
| 23.05.2025 | 2,38 | 2,48 | 2,24 | 2,27 | -8,10% | 524.822,00 |
| 22.05.2025 | 2,19 | 2,49 | 2,19 | 2,47 | 11,76% | 549.285,00 |
| 21.05.2025 | 2,40 | 2,42 | 2,16 | 2,21 | -7,53% | 510.208,00 |
| 20.05.2025 | 2,14 | 2,42 | 2,07 | 2,39 | 15,46% | 1.009.335,00 |
| 19.05.2025 | 2,27 | 2,33 | 2,06 | 2,07 | -10,78% | 342.475,00 |
| 16.05.2025 | 2,30 | 2,41 | 2,27 | 2,32 | 6,91% | 648.174,00 |
| 15.05.2025 | 2,13 | 2,19 | 2,06 | 2,17 | 0,93% | 377.136,00 |
| 14.05.2025 | 2,32 | 2,37 | 2,06 | 2,15 | -7,33% | 301.060,00 |
| 13.05.2025 | 2,21 | 2,32 | 2,16 | 2,32 | 4,98% | 351.816,00 |
| 12.05.2025 | 2,19 | 2,24 | 2,14 | 2,21 | 4,74% | 221.059,00 |
| 09.05.2025 | 2,13 | 2,20 | 2,05 | 2,11 | -0,94% | 138.630,00 |
| 08.05.2025 | 2,02 | 2,14 | 1,96 | 2,13 | 5,45% | 118.586,00 |
| 07.05.2025 | 2,04 | 2,08 | 1,95 | 2,02 | 0,50% | 169.598,00 |
| 06.05.2025 | 2,11 | 2,16 | 1,92 | 2,01 | -5,63% | 276.371,00 |
| 05.05.2025 | 2,25 | 2,28 | 2,12 | 2,13 | -6,58% | 188.936,00 |
| 02.05.2025 | 2,30 | 2,37 | 2,22 | 2,28 | 2,70% | 108.808,00 |
| 01.05.2025 | 2,30 | 2,38 | 2,19 | 2,22 | -3,90% | 249.486,00 |
| 30.04.2025 | 2,02 | 2,32 | 2,00 | 2,31 | 13,24% | 243.581,00 |
| 29.04.2025 | 2,04 | 2,13 | 2,03 | 2,04 | -0,49% | 83.985,00 |
| 28.04.2025 | 2,11 | 2,13 | 2,00 | 2,05 | -2,38% | 119.463,00 |
| 25.04.2025 | 2,11 | 2,22 | 2,07 | 2,10 | -1,87% | 153.952,00 |
| 24.04.2025 | 2,14 | 2,19 | 2,02 | 2,14 | 0,47% | 303.505,00 |
| 23.04.2025 | 2,17 | 2,23 | 2,09 | 2,13 | 1,43% | 227.532,00 |
| 22.04.2025 | 2,00 | 2,12 | 1,92 | 2,10 | 5,53% | 298.485,00 |
| 21.04.2025 | 1,82 | 2,05 | 1,82 | 1,99 | 6,99% | 263.617,00 |
| 17.04.2025 | 1,82 | 1,95 | 1,78 | 1,86 | 1,64% | 286.269,00 |
| 16.04.2025 | 1,98 | 2,02 | 1,82 | 1,83 | -7,81% | 222.489,00 |
| 15.04.2025 | 2,21 | 2,26 | 1,97 | 1,99 | -10,99% | 189.925,00 |
| 14.04.2025 | 2,10 | 2,27 | 2,00 | 2,23 | 8,25% | 284.194,00 |
| 11.04.2025 | 1,89 | 2,06 | 1,84 | 2,06 | 9,87% | 167.487,00 |
| 10.04.2025 | 1,94 | 1,94 | 1,81 | 1,88 | -3,35% | 173.064,00 |
| 09.04.2025 | 1,86 | 2,07 | 1,81 | 1,94 | 2,65% | 254.557,00 |
| 08.04.2025 | 2,01 | 2,02 | 1,83 | 1,89 | -1,05% | 254.648,00 |
| 07.04.2025 | 1,88 | 2,08 | 1,79 | 1,91 | -3,54% | 349.292,00 |
| 04.04.2025 | 1,91 | 2,00 | 1,86 | 1,98 | 0,25% | 334.576,00 |
| 03.04.2025 | 2,00 | 2,10 | 1,94 | 1,98 | -8,14% | 243.276,00 |
| 02.04.2025 | 2,00 | 2,16 | 1,92 | 2,15 | 8,59% | 277.915,00 |
| 01.04.2025 | 1,91 | 2,08 | 1,88 | 1,98 | 2,59% | 310.407,00 |
| 31.03.2025 | 2,00 | 2,03 | 1,90 | 1,93 | -3,50% | 408.910,00 |
| 28.03.2025 | 2,35 | 2,43 | 1,99 | 2,00 | -15,07% | 820.981,00 |
| 27.03.2025 | 2,57 | 2,57 | 2,34 | 2,36 | -5,80% | 194.807,00 |
| 26.03.2025 | 2,29 | 2,52 | 2,29 | 2,50 | 8,70% | 281.306,00 |
| 25.03.2025 | 2,32 | 2,39 | 2,29 | 2,30 | -2,13% | 208.195,00 |
| 24.03.2025 | 2,40 | 2,43 | 2,27 | 2,35 | -1,26% | 236.145,00 |
| 21.03.2025 | 2,24 | 2,46 | 2,20 | 2,38 | 4,85% | 470.927,00 |
| 20.03.2025 | 2,37 | 2,43 | 2,25 | 2,27 | -4,22% | 429.557,00 |
| 19.03.2025 | 2,44 | 2,47 | 2,34 | 2,37 | -3,27% | 361.103,00 |
| 18.03.2025 | 2,50 | 2,52 | 2,42 | 2,45 | -3,54% | 282.811,00 |
| 17.03.2025 | 2,50 | 2,62 | 2,50 | 2,54 | 1,60% | 305.740,00 |
| 14.03.2025 | 2,56 | 2,65 | 2,42 | 2,50 | 0,00% | 226.744,00 |
| 13.03.2025 | 2,54 | 2,62 | 2,38 | 2,50 | -1,19% | 319.383,00 |
| 12.03.2025 | 2,58 | 2,60 | 2,49 | 2,53 | -1,17% | 296.604,00 |
| 11.03.2025 | 2,57 | 2,59 | 2,43 | 2,56 | 1,19% | 228.842,00 |
| 10.03.2025 | 2,62 | 2,66 | 2,51 | 2,53 | -2,69% | 211.869,00 |
| 07.03.2025 | 2,61 | 2,68 | 2,50 | 2,60 | 0,00% | 261.495,00 |
| 06.03.2025 | 2,58 | 2,67 | 2,58 | 2,60 | -2,26% | 175.679,00 |
| 05.03.2025 | 2,78 | 2,78 | 2,54 | 2,66 | 1,14% | 256.856,00 |
| 04.03.2025 | 2,52 | 2,71 | 2,50 | 2,63 | 1,54% | 269.833,00 |
| 03.03.2025 | 2,87 | 2,91 | 2,59 | 2,59 | -8,80% | 319.628,00 |
| 28.02.2025 | 2,78 | 2,85 | 2,72 | 2,84 | 1,43% | 175.833,00 |
| 27.02.2025 | 2,82 | 2,86 | 2,71 | 2,80 | -0,71% | 133.147,00 |
| 26.02.2025 | 2,87 | 3,03 | 2,81 | 2,82 | -2,76% | 219.358,00 |
| 25.02.2025 | 2,90 | 2,92 | 2,68 | 2,90 | 0,00% | 397.745,00 |
| 24.02.2025 | 2,79 | 2,93 | 2,68 | 2,90 | 4,32% | 300.064,00 |
| 21.02.2025 | 2,88 | 2,89 | 2,71 | 2,78 | -2,11% | 347.615,00 |
| 20.02.2025 | 2,89 | 3,11 | 2,83 | 2,84 | -1,73% | 185.324,00 |
| 19.02.2025 | 2,97 | 3,06 | 2,87 | 2,89 | -2,69% | 325.345,00 |
| 18.02.2025 | 3,10 | 3,14 | 2,94 | 2,97 | -1,98% | 337.033,00 |
| 14.02.2025 | 3,06 | 3,24 | 3,01 | 3,03 | -0,33% | 295.875,00 |
| 13.02.2025 | 2,66 | 3,18 | 2,66 | 3,04 | 14,29% | 463.487,00 |
| 12.02.2025 | 2,90 | 2,95 | 2,65 | 2,66 | -9,22% | 797.499,00 |
| 11.02.2025 | 2,98 | 3,07 | 2,91 | 2,93 | -2,66% | 221.528,00 |
| 10.02.2025 | 3,00 | 3,06 | 2,97 | 3,01 | 0,33% | 216.654,00 |
| 07.02.2025 | 3,10 | 3,11 | 3,00 | 3,00 | -3,54% | 177.980,00 |