7,130$
5,40%
Echtzeit-Aktienkurs Kyverna Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Kyverna Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 7,08 | 7,22 | 6,85 | 7,10 | 5,03% | 26.076,00 |
| 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 |
| 28.07.2025 | 4,33 | 4,58 | 4,29 | 4,33 | 0,00% | 261.253,00 |
| 25.07.2025 | 4,23 | 4,36 | 4,11 | 4,33 | 2,12% | 125.786,00 |
| 24.07.2025 | 4,25 | 4,35 | 4,20 | 4,24 | -2,08% | 195.545,00 |
| 23.07.2025 | 4,10 | 4,39 | 3,98 | 4,33 | 5,61% | 254.274,00 |
| 22.07.2025 | 3,87 | 4,13 | 3,84 | 4,10 | 5,94% | 123.592,00 |
| 21.07.2025 | 3,90 | 4,01 | 3,84 | 3,87 | -0,77% | 104.242,00 |
| 18.07.2025 | 4,09 | 4,16 | 3,80 | 3,90 | -4,18% | 170.625,00 |
| 17.07.2025 | 4,05 | 4,10 | 3,91 | 4,07 | 0,00% | 261.938,00 |
| 16.07.2025 | 3,90 | 4,10 | 3,63 | 4,07 | 6,54% | 551.011,00 |
| 15.07.2025 | 4,42 | 4,44 | 3,72 | 3,82 | -13,08% | 462.412,00 |
| 14.07.2025 | 4,01 | 4,45 | 3,93 | 4,40 | 9,06% | 722.984,00 |
| 11.07.2025 | 3,57 | 4,06 | 3,43 | 4,03 | 12,89% | 826.730,00 |
| 10.07.2025 | 3,12 | 3,66 | 3,07 | 3,57 | 14,79% | 880.295,00 |
| 09.07.2025 | 2,83 | 3,15 | 2,78 | 3,11 | 10,28% | 680.198,00 |
| 08.07.2025 | 2,55 | 2,83 | 2,52 | 2,82 | 10,59% | 374.626,00 |
| 07.07.2025 | 2,81 | 2,85 | 2,53 | 2,55 | -9,25% | 464.274,00 |
| 03.07.2025 | 2,87 | 2,97 | 2,76 | 2,81 | -0,35% | 537.924,00 |
| 02.07.2025 | 2,77 | 2,98 | 2,71 | 2,82 | 1,81% | 637.634,00 |
| 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 |