8,620$
-0,58%
Echtzeit-Aktienkurs Kyverna Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Kyverna Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 8,75 | 8,99 | 8,24 | 8,61 | -0,69% | 979.614,00 |
| 22.05.2026 | 8,90 | 9,09 | 8,56 | 8,67 | -2,58% | 499.406,00 |
| 21.05.2026 | 8,50 | 9,00 | 8,36 | 8,90 | 3,85% | 822.536,00 |
| 20.05.2026 | 8,70 | 9,02 | 8,55 | 8,57 | -1,49% | 849.358,00 |
| 19.05.2026 | 8,51 | 8,81 | 8,34 | 8,70 | 1,87% | 1.038.674,00 |
| 18.05.2026 | 9,34 | 9,56 | 8,39 | 8,54 | -10,01% | 1.427.386,00 |
| 15.05.2026 | 10,72 | 10,72 | 9,31 | 9,49 | -11,64% | 1.195.416,00 |
| 14.05.2026 | 10,72 | 11,04 | 10,23 | 10,74 | -0,37% | 912.880,00 |
| 13.05.2026 | 10,29 | 11,15 | 10,27 | 10,78 | 5,38% | 1.840.123,00 |
| 12.05.2026 | 10,28 | 10,28 | 9,75 | 10,23 | -1,06% | 616.824,00 |
| 11.05.2026 | 9,37 | 10,71 | 9,37 | 10,34 | 10,59% | 1.295.804,00 |
| 08.05.2026 | 9,35 | 9,39 | 9,02 | 9,35 | 0,54% | 461.494,00 |
| 07.05.2026 | 9,43 | 9,50 | 9,11 | 9,30 | -1,80% | 431.255,00 |
| 06.05.2026 | 9,35 | 9,53 | 9,25 | 9,47 | 2,82% | 588.142,00 |
| 05.05.2026 | 9,00 | 9,38 | 8,95 | 9,21 | 2,33% | 749.513,00 |
| 04.05.2026 | 8,81 | 9,13 | 8,72 | 9,00 | 1,47% | 894.259,00 |
| 01.05.2026 | 8,75 | 8,95 | 8,62 | 8,87 | 0,80% | 533.175,00 |
| 30.04.2026 | 8,53 | 9,16 | 8,47 | 8,80 | 4,76% | 929.221,00 |
| 29.04.2026 | 8,60 | 8,76 | 8,25 | 8,40 | -3,45% | 756.166,00 |
| 28.04.2026 | 8,96 | 9,23 | 8,58 | 8,70 | -3,23% | 866.837,00 |
| 27.04.2026 | 9,30 | 9,69 | 8,93 | 8,99 | -0,77% | 1.112.324,00 |
| 24.04.2026 | 9,01 | 9,59 | 8,61 | 9,06 | 1,23% | 1.489.185,00 |
| 23.04.2026 | 10,17 | 10,26 | 8,80 | 8,95 | -12,51% | 2.197.328,00 |
| 22.04.2026 | 11,08 | 11,14 | 8,65 | 10,23 | 5,36% | 6.106.875,00 |
| 21.04.2026 | 11,24 | 11,25 | 9,63 | 9,71 | -13,69% | 1.777.932,00 |
| 20.04.2026 | 10,19 | 11,62 | 10,10 | 11,25 | 13,29% | 2.650.820,00 |
| 17.04.2026 | 9,60 | 10,03 | 9,55 | 9,93 | 4,20% | 919.591,00 |
| 16.04.2026 | 9,40 | 9,58 | 9,17 | 9,53 | 1,38% | 467.448,00 |
| 15.04.2026 | 9,42 | 9,55 | 9,15 | 9,40 | 0,43% | 600.685,00 |
| 14.04.2026 | 9,56 | 9,64 | 9,12 | 9,36 | -1,37% | 536.756,00 |
| 13.04.2026 | 8,99 | 9,53 | 8,90 | 9,49 | 6,03% | 606.303,00 |
| 10.04.2026 | 9,66 | 9,80 | 8,90 | 8,95 | -6,58% | 694.818,00 |
| 09.04.2026 | 9,19 | 9,62 | 9,09 | 9,58 | 3,90% | 687.932,00 |
| 08.04.2026 | 9,57 | 9,74 | 8,85 | 9,22 | -1,18% | 911.182,00 |
| 07.04.2026 | 8,97 | 9,46 | 8,68 | 9,33 | 3,90% | 674.613,00 |
| 06.04.2026 | 8,88 | 9,38 | 8,85 | 8,98 | 1,24% | 544.583,00 |
| 02.04.2026 | 8,57 | 9,18 | 8,50 | 8,87 | 1,14% | 757.061,00 |
| 01.04.2026 | 8,64 | 9,30 | 8,60 | 8,77 | 1,62% | 826.146,00 |
| 31.03.2026 | 7,75 | 8,66 | 7,70 | 8,63 | 13,85% | 909.287,00 |
| 30.03.2026 | 7,95 | 8,16 | 7,35 | 7,58 | -2,82% | 716.195,00 |
| 27.03.2026 | 8,03 | 8,43 | 7,71 | 7,80 | -2,86% | 688.358,00 |
| 26.03.2026 | 7,71 | 8,35 | 7,62 | 8,03 | 2,03% | 563.174,00 |
| 25.03.2026 | 7,81 | 8,24 | 7,76 | 7,87 | 3,01% | 610.476,00 |
| 24.03.2026 | 7,73 | 7,95 | 7,50 | 7,64 | -3,17% | 598.654,00 |
| 23.03.2026 | 8,09 | 8,20 | 7,55 | 7,89 | -0,63% | 588.706,00 |
| 20.03.2026 | 8,16 | 8,44 | 7,91 | 7,94 | -7,03% | 1.571.693,00 |
| 19.03.2026 | 8,46 | 8,70 | 8,32 | 8,54 | 0,00% | 465.349,00 |
| 18.03.2026 | 8,76 | 8,82 | 8,42 | 8,54 | -2,95% | 537.414,00 |
| 17.03.2026 | 9,04 | 9,19 | 8,75 | 8,80 | -3,19% | 580.236,00 |
| 16.03.2026 | 9,14 | 9,32 | 9,00 | 9,09 | 1,56% | 429.756,00 |
| 13.03.2026 | 8,92 | 9,25 | 8,72 | 8,95 | 2,05% | 561.174,00 |
| 12.03.2026 | 8,90 | 9,00 | 8,53 | 8,77 | -0,23% | 379.183,00 |
| 11.03.2026 | 9,22 | 9,25 | 8,57 | 8,79 | -4,77% | 579.308,00 |
| 10.03.2026 | 8,44 | 9,70 | 8,43 | 9,23 | 9,88% | 932.917,00 |
| 09.03.2026 | 8,05 | 8,68 | 8,00 | 8,40 | 3,70% | 870.759,00 |
| 06.03.2026 | 8,35 | 8,43 | 8,00 | 8,10 | -3,46% | 880.602,00 |
| 05.03.2026 | 8,87 | 8,89 | 8,25 | 8,39 | -5,41% | 546.124,00 |
| 04.03.2026 | 8,22 | 8,97 | 8,13 | 8,87 | 10,60% | 753.993,00 |
| 03.03.2026 | 8,28 | 8,40 | 7,91 | 8,02 | -5,76% | 585.281,00 |
| 02.03.2026 | 7,93 | 8,62 | 7,87 | 8,51 | 3,65% | 643.648,00 |
| 27.02.2026 | 8,00 | 8,28 | 7,82 | 8,21 | 1,11% | 453.186,00 |
| 26.02.2026 | 8,09 | 8,12 | 7,80 | 8,12 | 0,37% | 410.631,00 |
| 25.02.2026 | 8,00 | 8,43 | 7,99 | 8,09 | 1,76% | 406.427,00 |
| 24.02.2026 | 7,90 | 8,18 | 7,89 | 7,95 | 0,51% | 607.708,00 |
| 23.02.2026 | 7,75 | 8,20 | 7,65 | 7,91 | 2,99% | 517.222,00 |
| 20.02.2026 | 8,00 | 8,08 | 7,67 | 7,68 | -5,19% | 412.714,00 |
| 19.02.2026 | 7,70 | 8,18 | 7,41 | 8,10 | 5,47% | 499.843,00 |
| 18.02.2026 | 7,57 | 7,80 | 7,49 | 7,68 | 1,19% | 444.441,00 |
| 17.02.2026 | 7,29 | 7,64 | 7,26 | 7,59 | 4,55% | 634.588,00 |
| 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% | 700.399,00 |
| 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 |