5,025$
-1,57%
Echtzeit-Aktienkurs Kyverna Therapeutics
Bid:
Ask:
Aktienkurse zur Kyverna Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,23 | 5,28 | 4,77 | 5,03 | -1,76% | 1.197.778,00 |
| 11.11.2026 | 5,12 | 5,23 | 5,02 | 5,12 | 0,79% | 507.301,00 |
| 10.11.2026 | 5,14 | 5,28 | 5,00 | 5,08 | -1,74% | 472.273,00 |
| 09.11.2026 | 4,91 | 5,24 | 4,80 | 5,17 | 5,94% | 831.398,00 |
| 06.11.2026 | 4,68 | 5,00 | 4,65 | 4,88 | 5,86% | 885.569,00 |
| 05.11.2026 | 5,11 | 5,11 | 4,50 | 4,61 | -10,66% | 1.432.498,00 |
| 04.11.2026 | 5,30 | 5,46 | 5,02 | 5,16 | 0,00% | 974.150,00 |
| 03.11.2026 | 5,28 | 5,48 | 5,12 | 5,16 | -1,15% | 704.672,00 |
| 02.11.2026 | 5,70 | 5,84 | 5,09 | 5,22 | -7,94% | 822.310,00 |
| 30.10.2026 | 5,74 | 5,87 | 5,55 | 5,67 | -3,08% | 640.170,00 |
| 29.10.2026 | 5,91 | 6,12 | 5,83 | 5,85 | -0,68% | 854.639,00 |
| 28.10.2026 | 5,58 | 5,94 | 5,56 | 5,89 | 4,62% | 995.409,00 |
| 27.10.2026 | 5,24 | 5,67 | 5,16 | 5,63 | 6,83% | 916.659,00 |
| 26.10.2026 | 5,35 | 5,41 | 5,18 | 5,27 | -2,23% | 810.112,00 |
| 23.10.2026 | 5,66 | 5,68 | 5,36 | 5,39 | -5,93% | 827.751,00 |
| 22.10.2026 | 5,83 | 5,99 | 5,67 | 5,73 | -1,88% | 519.386,00 |
| 21.10.2026 | 6,15 | 6,30 | 5,80 | 5,84 | -3,31% | 829.516,00 |
| 20.10.2026 | 5,83 | 6,20 | 5,80 | 6,04 | 3,60% | 766.309,00 |
| 19.10.2026 | 5,71 | 5,94 | 5,67 | 5,83 | 2,82% | 837.713,00 |
| 16.10.2026 | 5,94 | 6,05 | 5,64 | 5,67 | -5,03% | 726.278,00 |
| 15.10.2026 | 5,81 | 6,02 | 5,67 | 5,97 | 5,01% | 779.434,00 |
| 14.10.2026 | 5,76 | 5,85 | 5,61 | 5,69 | -1,47% | 1.275.835,00 |
| 13.10.2026 | 6,17 | 6,17 | 5,76 | 5,77 | -7,09% | 1.241.476,00 |
| 12.10.2026 | 6,34 | 6,46 | 6,19 | 6,21 | -2,82% | 417.111,00 |
| 09.10.2026 | 6,20 | 6,58 | 6,18 | 6,39 | 3,40% | 876.448,00 |
| 08.10.2026 | 6,06 | 6,22 | 5,96 | 6,18 | 0,16% | 1.317.003,00 |
| 07.10.2026 | 6,12 | 6,31 | 6,02 | 6,17 | 0,16% | 650.547,00 |
| 06.10.2026 | 6,38 | 6,45 | 6,13 | 6,16 | -2,53% | 739.522,00 |
| 05.10.2026 | 6,30 | 6,44 | 6,00 | 6,32 | 1,61% | 813.484,00 |
| 02.10.2026 | 6,62 | 6,75 | 6,17 | 6,22 | -4,60% | 1.183.002,00 |
| 01.10.2026 | 6,80 | 6,91 | 6,51 | 6,52 | -4,12% | 788.497,00 |
| 30.09.2026 | 6,88 | 7,10 | 6,73 | 6,80 | -0,58% | 746.992,00 |
| 29.09.2026 | 6,83 | 6,95 | 6,75 | 6,84 | 0,29% | 827.665,00 |
| 28.09.2026 | 6,72 | 6,95 | 6,65 | 6,82 | 0,15% | 997.817,00 |
| 25.09.2026 | 6,99 | 7,02 | 6,62 | 6,81 | -2,58% | 1.503.558,00 |
| 24.09.2026 | 7,80 | 7,92 | 6,68 | 6,99 | -1,13% | 3.277.189,00 |
| 23.09.2026 | 7,50 | 7,54 | 6,99 | 7,07 | -5,86% | 1.032.182,00 |
| 22.09.2026 | 7,18 | 7,59 | 7,11 | 7,51 | 5,48% | 836.802,00 |
| 21.09.2026 | 7,25 | 7,26 | 6,99 | 7,12 | -0,14% | 678.463,00 |
| 18.09.2026 | 7,02 | 7,19 | 7,00 | 7,13 | 1,28% | 961.255,00 |
| 17.09.2026 | 7,11 | 7,18 | 6,96 | 7,04 | 2,03% | 530.947,00 |
| 16.09.2026 | 7,02 | 7,16 | 6,86 | 6,90 | -0,86% | 685.754,00 |
| 15.09.2026 | 7,34 | 7,34 | 6,87 | 6,96 | -5,95% | 1.071.160,00 |
| 14.09.2026 | 7,25 | 7,49 | 7,21 | 7,40 | 1,93% | 533.910,00 |
| 11.09.2026 | 7,47 | 7,59 | 7,21 | 7,26 | -1,22% | 751.625,00 |
| 10.09.2026 | 7,51 | 7,53 | 7,34 | 7,35 | -3,80% | 854.457,00 |
| 09.09.2026 | 8,00 | 8,17 | 7,60 | 7,64 | -5,33% | 918.293,00 |
| 08.09.2026 | 8,17 | 8,21 | 7,97 | 8,07 | -2,18% | 586.386,00 |
| 04.09.2026 | 8,26 | 8,38 | 8,20 | 8,25 | -1,20% | 500.823,00 |
| 03.09.2026 | 8,71 | 8,78 | 8,28 | 8,35 | -3,08% | 595.292,00 |
| 02.09.2026 | 8,37 | 8,72 | 8,24 | 8,62 | 3,17% | 595.827,00 |
| 01.09.2026 | 8,27 | 8,42 | 7,60 | 8,35 | -1,47% | 1.782.410,00 |
| 31.08.2026 | 8,33 | 8,52 | 8,14 | 8,48 | 1,25% | 484.453,00 |
| 28.08.2026 | 8,52 | 8,55 | 8,31 | 8,37 | -3,13% | 524.933,00 |
| 27.08.2026 | 8,58 | 8,79 | 8,45 | 8,64 | 0,35% | 432.432,00 |
| 26.08.2026 | 8,81 | 8,84 | 8,50 | 8,61 | -2,60% | 413.817,00 |
| 25.08.2026 | 8,38 | 8,89 | 8,27 | 8,84 | 7,28% | 778.212,00 |
| 24.08.2026 | 8,32 | 8,40 | 8,00 | 8,24 | -2,14% | 566.148,00 |
| 21.08.2026 | 8,24 | 8,58 | 8,19 | 8,42 | 3,57% | 663.612,00 |
| 20.08.2026 | 8,73 | 8,76 | 8,11 | 8,13 | -8,34% | 954.010,00 |
| 19.08.2026 | 8,81 | 9,14 | 8,64 | 8,87 | 4,23% | 796.718,00 |
| 18.08.2026 | 8,80 | 8,83 | 8,36 | 8,51 | -4,92% | 851.406,00 |
| 17.08.2026 | 8,14 | 8,99 | 8,00 | 8,95 | 9,55% | 1.145.434,00 |
| 14.08.2026 | 8,10 | 8,29 | 7,80 | 8,17 | 1,11% | 580.001,00 |
| 13.08.2026 | 8,04 | 8,23 | 7,78 | 8,08 | 0,37% | 739.871,00 |
| 12.08.2026 | 7,92 | 8,66 | 7,78 | 8,05 | 0,37% | 1.031.485,00 |
| 11.08.2026 | 8,02 | 8,22 | 7,85 | 8,02 | 1,65% | 657.729,00 |
| 10.08.2026 | 7,97 | 8,17 | 7,89 | 7,89 | -0,88% | 553.982,00 |
| 07.08.2026 | 7,95 | 8,13 | 7,76 | 7,96 | 2,71% | 431.849,00 |
| 06.08.2026 | 7,64 | 7,84 | 7,55 | 7,75 | 1,44% | 505.260,00 |
| 05.08.2026 | 7,84 | 7,89 | 7,55 | 7,64 | -1,80% | 576.962,00 |
| 04.08.2026 | 7,55 | 7,82 | 7,51 | 7,78 | 3,60% | 564.112,00 |
| 03.08.2026 | 7,31 | 7,53 | 7,10 | 7,51 | 2,88% | 822.340,00 |
| 31.07.2026 | 7,52 | 7,61 | 7,13 | 7,30 | -2,54% | 527.090,00 |
| 30.07.2026 | 7,24 | 7,58 | 7,21 | 7,49 | 5,94% | 643.415,00 |
| 29.07.2026 | 7,50 | 7,61 | 6,98 | 7,07 | -5,61% | 1.060.955,00 |
| 28.07.2026 | 7,86 | 7,98 | 7,26 | 7,49 | -5,43% | 1.067.516,00 |
| 27.07.2026 | 7,46 | 8,14 | 7,46 | 7,92 | 6,88% | 1.194.595,00 |
| 24.07.2026 | 7,29 | 7,55 | 7,11 | 7,41 | 1,65% | 850.893,00 |
| 23.07.2026 | 7,30 | 7,42 | 7,18 | 7,29 | -1,49% | 648.518,00 |
| 22.07.2026 | 7,47 | 7,54 | 7,31 | 7,40 | -1,07% | 542.033,00 |
| 21.07.2026 | 7,25 | 7,52 | 7,15 | 7,48 | 3,31% | 882.685,00 |
| 20.07.2026 | 7,50 | 7,59 | 7,18 | 7,24 | -2,82% | 1.434.422,00 |
| 17.07.2026 | 7,29 | 7,67 | 7,19 | 7,45 | 0,13% | 874.266,00 |
| 16.07.2026 | 7,76 | 7,76 | 7,29 | 7,44 | -4,37% | 1.732.449,00 |
| 15.07.2026 | 7,91 | 8,13 | 7,62 | 7,78 | -2,02% | 1.286.553,00 |
| 14.07.2026 | 7,90 | 8,07 | 7,62 | 7,94 | 2,19% | 1.322.004,00 |
| 13.07.2026 | 8,51 | 8,51 | 7,70 | 7,77 | -8,43% | 1.963.190,00 |
| 10.07.2026 | 9,88 | 9,90 | 8,31 | 8,49 | -13,51% | 1.991.237,00 |
| 09.07.2026 | 9,98 | 10,19 | 9,64 | 9,81 | -1,01% | 981.927,00 |
| 08.07.2026 | 9,48 | 10,29 | 9,35 | 9,91 | 2,38% | 1.195.544,00 |
| 07.07.2026 | 9,14 | 9,74 | 8,75 | 9,68 | 5,68% | 1.200.913,00 |
| 06.07.2026 | 9,00 | 9,41 | 8,93 | 9,16 | 3,04% | 950.920,00 |
| 02.07.2026 | 8,84 | 9,12 | 8,60 | 8,89 | 5,33% | 1.453.588,00 |
| 01.07.2026 | 8,90 | 8,97 | 8,37 | 8,44 | -5,27% | 835.636,00 |
| 30.06.2026 | 8,78 | 9,25 | 8,65 | 8,91 | 1,48% | 1.236.749,00 |
| 29.06.2026 | 8,38 | 8,84 | 8,31 | 8,78 | 4,03% | 1.389.630,00 |
| 26.06.2026 | 8,12 | 8,54 | 8,05 | 8,44 | 2,93% | 6.756.673,00 |
| 25.06.2026 | 8,61 | 8,75 | 8,00 | 8,20 | -4,87% | 1.590.926,00 |
| 24.06.2026 | 8,43 | 8,65 | 8,35 | 8,62 | 2,25% | 872.054,00 |