23,434CHF
-2,68%
Echtzeit-Aktienkurs KUROS BIOSCI.AG NAM.SF-,1
Bid:
Ask:
Aktienkurse zur KUROS BIOSCI.AG NAM.SF-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 24,08 | 24,08 | 23,12 | 23,32 | -3,16% | 235.084,00 |
| 16.03.2026 | 25,28 | 25,28 | 23,60 | 24,08 | -4,37% | 340.310,00 |
| 13.03.2026 | 25,94 | 25,96 | 24,96 | 25,18 | -2,93% | 213.807,00 |
| 12.03.2026 | 28,10 | 28,10 | 25,62 | 25,94 | -8,79% | 485.607,00 |
| 11.03.2026 | 29,34 | 29,38 | 27,78 | 28,44 | -3,27% | 173.991,00 |
| 10.03.2026 | 27,70 | 30,30 | 27,70 | 29,40 | 10,61% | 815.545,00 |
| 09.03.2026 | 26,10 | 26,58 | 25,52 | 26,58 | 0,76% | 137.870,00 |
| 06.03.2026 | 27,72 | 27,72 | 26,18 | 26,38 | -3,16% | 98.740,00 |
| 05.03.2026 | 27,72 | 28,30 | 27,06 | 27,24 | -0,58% | 115.781,00 |
| 04.03.2026 | 26,36 | 27,98 | 26,36 | 27,40 | 3,40% | 122.398,00 |
| 03.03.2026 | 26,70 | 26,88 | 26,08 | 26,50 | -2,14% | 95.733,00 |
| 02.03.2026 | 26,10 | 27,38 | 25,72 | 27,08 | 0,07% | 162.335,00 |
| 27.02.2026 | 26,80 | 27,44 | 26,76 | 27,06 | 1,50% | 123.577,00 |
| 26.02.2026 | 26,62 | 27,40 | 26,58 | 26,66 | -0,82% | 59.480,00 |
| 25.02.2026 | 26,60 | 27,44 | 26,40 | 26,88 | 1,74% | 145.040,00 |
| 24.02.2026 | 25,42 | 26,54 | 25,16 | 26,42 | 3,61% | 85.064,00 |
| 23.02.2026 | 25,86 | 26,28 | 25,28 | 25,50 | -2,07% | 99.333,00 |
| 20.02.2026 | 26,60 | 26,78 | 25,80 | 26,04 | -1,81% | 75.649,00 |
| 19.02.2026 | 25,50 | 27,04 | 25,50 | 26,52 | 3,84% | 169.760,00 |
| 18.02.2026 | 25,30 | 25,80 | 24,98 | 25,54 | 0,79% | 60.273,00 |
| 17.02.2026 | 24,92 | 25,58 | 24,64 | 25,34 | 1,36% | 57.304,00 |
| 16.02.2026 | 25,38 | 25,56 | 24,82 | 25,00 | -0,95% | 48.700,00 |
| 13.02.2026 | 25,38 | 25,70 | 24,76 | 25,24 | 0,40% | 77.242,00 |
| 12.02.2026 | 24,62 | 25,56 | 24,50 | 25,14 | 2,53% | 145.238,00 |
| 11.02.2026 | 25,46 | 25,60 | 24,20 | 24,52 | -5,55% | 240.949,00 |
| 10.02.2026 | 25,26 | 26,12 | 25,02 | 25,96 | 2,69% | 82.020,00 |
| 09.02.2026 | 25,00 | 26,00 | 24,88 | 25,28 | 0,24% | 133.403,00 |
| 06.02.2026 | 25,12 | 25,90 | 24,52 | 25,22 | 0,00% | 223.068,00 |
| 05.02.2026 | 25,86 | 26,14 | 25,22 | 25,22 | -3,07% | 132.290,00 |
| 04.02.2026 | 26,20 | 26,56 | 25,80 | 26,02 | -1,36% | 80.180,00 |
| 03.02.2026 | 25,60 | 26,46 | 25,50 | 26,38 | 3,21% | 101.010,00 |
| 02.02.2026 | 25,48 | 25,78 | 25,22 | 25,56 | -0,23% | 57.328,00 |
| 30.01.2026 | 25,50 | 25,96 | 25,48 | 25,62 | 0,00% | 66.340,00 |
| 29.01.2026 | 26,00 | 26,00 | 25,38 | 25,62 | -1,56% | 142.642,00 |
| 28.01.2026 | 26,83 | 26,90 | 25,81 | 26,03 | -2,82% | - |
| 27.01.2026 | 26,60 | 27,34 | 26,26 | 26,78 | 1,21% | 58.037,00 |
| 26.01.2026 | 28,02 | 28,02 | 26,10 | 26,46 | -6,17% | 268.806,00 |
| 23.01.2026 | 28,58 | 28,58 | 27,84 | 28,20 | -0,70% | 96.882,00 |
| 22.01.2026 | 26,98 | 28,68 | 26,94 | 28,40 | 5,58% | 280.754,00 |
| 21.01.2026 | 26,70 | 26,90 | 26,10 | 26,90 | 0,45% | 102.203,00 |
| 20.01.2026 | 27,26 | 27,52 | 25,56 | 26,78 | -3,04% | 260.109,00 |
| 19.01.2026 | 27,84 | 28,30 | 26,86 | 27,62 | -1,50% | 208.193,00 |
| 16.01.2026 | 27,04 | 28,18 | 26,44 | 28,04 | 3,77% | 156.724,00 |
| 15.01.2026 | 27,48 | 27,96 | 26,88 | 27,02 | -0,52% | 111.916,00 |
| 14.01.2026 | 27,20 | 27,66 | 26,60 | 27,16 | -0,88% | 152.102,00 |
| 13.01.2026 | 27,06 | 28,02 | 26,70 | 27,40 | 5,38% | 315.327,00 |
| 12.01.2026 | 26,72 | 27,06 | 25,80 | 26,00 | -2,62% | 151.491,00 |
| 09.01.2026 | 27,36 | 27,42 | 26,06 | 26,70 | -2,91% | 347.817,00 |
| 08.01.2026 | 27,70 | 28,42 | 27,30 | 27,50 | -0,43% | 155.308,00 |
| 07.01.2026 | 27,38 | 27,62 | 26,74 | 27,62 | 1,32% | 277.563,00 |
| 06.01.2026 | 26,86 | 27,34 | 26,62 | 27,26 | 2,17% | 178.858,00 |
| 05.01.2026 | 28,20 | 28,30 | 25,98 | 26,68 | -3,86% | 316.917,00 |
| 02.01.2026 | 27,85 | 27,85 | 27,73 | 27,75 | 0,98% | - |
| 30.12.2025 | 27,50 | 27,80 | 27,32 | 27,48 | -1,01% | 78.407,00 |
| 29.12.2025 | 27,80 | 28,04 | 27,42 | 27,76 | 0,22% | 97.384,00 |
| 23.12.2025 | 27,76 | 27,88 | 27,26 | 27,70 | 0,00% | 72.236,00 |
| 22.12.2025 | 27,34 | 27,70 | 26,66 | 27,70 | 1,54% | 110.391,00 |
| 19.12.2025 | 27,74 | 27,76 | 27,20 | 27,28 | -1,59% | 115.097,00 |
| 18.12.2025 | 27,80 | 27,82 | 27,32 | 27,72 | -0,43% | 120.728,00 |
| 17.12.2025 | 27,98 | 28,44 | 27,80 | 27,84 | -0,14% | 75.450,00 |
| 16.12.2025 | 28,24 | 28,24 | 27,52 | 27,88 | -1,90% | 73.292,00 |
| 15.12.2025 | 28,72 | 28,72 | 27,20 | 28,42 | -0,91% | 195.991,00 |
| 12.12.2025 | 30,20 | 30,20 | 28,68 | 28,68 | -4,78% | 176.546,00 |
| 11.12.2025 | 30,20 | 30,56 | 29,86 | 30,12 | -0,86% | 44.959,00 |
| 10.12.2025 | 29,72 | 30,38 | 29,42 | 30,38 | 1,40% | 93.408,00 |
| 09.12.2025 | 30,02 | 30,18 | 29,56 | 29,96 | -0,40% | 98.994,00 |
| 08.12.2025 | 30,76 | 31,00 | 30,04 | 30,08 | -1,83% | 75.726,00 |
| 05.12.2025 | 31,14 | 31,32 | 30,48 | 30,64 | -1,23% | 68.378,00 |
| 04.12.2025 | 30,84 | 31,76 | 30,68 | 31,02 | 1,37% | 139.176,00 |
| 03.12.2025 | 31,00 | 31,80 | 30,06 | 30,60 | -1,99% | 122.289,00 |
| 02.12.2025 | 30,74 | 31,26 | 30,60 | 31,22 | 0,32% | 87.659,00 |
| 01.12.2025 | 31,90 | 31,96 | 30,72 | 31,12 | -2,75% | 140.073,00 |
| 28.11.2025 | 31,56 | 32,48 | 31,40 | 32,00 | 1,27% | 273.267,00 |
| 27.11.2025 | 30,08 | 32,12 | 30,00 | 31,60 | 4,08% | 318.579,00 |
| 26.11.2025 | 28,26 | 30,52 | 28,12 | 30,36 | 8,43% | 326.940,00 |
| 25.11.2025 | 28,18 | 28,34 | 27,48 | 28,00 | -0,57% | 145.478,00 |
| 24.11.2025 | 27,18 | 28,22 | 27,00 | 28,16 | 5,47% | 149.584,00 |
| 21.11.2025 | 26,70 | 27,00 | 26,42 | 26,70 | -1,91% | 103.511,00 |
| 20.11.2025 | 27,38 | 27,84 | 27,22 | 27,22 | -0,07% | 74.434,00 |
| 19.11.2025 | 26,74 | 27,78 | 26,74 | 27,24 | 1,34% | 86.756,00 |
| 18.11.2025 | 26,72 | 27,18 | 26,42 | 26,88 | -0,52% | 106.138,00 |
| 17.11.2025 | 27,50 | 27,60 | 26,78 | 27,02 | -1,24% | 110.112,00 |
| 14.11.2025 | 26,70 | 27,52 | 26,44 | 27,36 | 1,33% | 138.260,00 |
| 13.11.2025 | 27,34 | 27,60 | 26,94 | 27,00 | -1,10% | 90.933,00 |
| 12.11.2025 | 27,52 | 27,52 | 26,66 | 27,30 | 0,96% | 104.636,00 |
| 11.11.2025 | 26,96 | 27,04 | 26,34 | 27,04 | 1,35% | 99.024,00 |
| 10.11.2025 | 27,74 | 28,26 | 26,58 | 26,68 | -2,27% | 201.413,00 |
| 07.11.2025 | 27,60 | 27,90 | 26,76 | 27,30 | -1,23% | 224.485,00 |
| 06.11.2025 | 28,60 | 29,20 | 27,60 | 27,64 | -3,69% | 204.516,00 |
| 05.11.2025 | 29,92 | 30,00 | 28,66 | 28,70 | -4,90% | 215.144,00 |
| 04.11.2025 | 30,10 | 30,46 | 29,70 | 30,18 | 0,20% | 133.743,00 |
| 03.11.2025 | 29,96 | 30,90 | 29,80 | 30,12 | 0,40% | 179.874,00 |
| 31.10.2025 | 29,56 | 30,78 | 29,54 | 30,00 | 1,90% | 201.827,00 |
| 30.10.2025 | 29,50 | 29,52 | 28,66 | 29,44 | 0,34% | 97.133,00 |
| 29.10.2025 | 29,00 | 29,96 | 29,00 | 29,34 | 0,69% | 107.141,00 |
| 28.10.2025 | 29,02 | 29,30 | 28,66 | 29,14 | -0,14% | 111.052,00 |
| 27.10.2025 | 29,66 | 29,84 | 28,92 | 29,18 | -2,08% | 146.038,00 |
| 24.10.2025 | 30,50 | 30,50 | 29,58 | 29,80 | -1,84% | 222.667,00 |
| 23.10.2025 | 31,62 | 32,08 | 30,14 | 30,36 | -4,89% | 203.659,00 |
| 22.10.2025 | 32,34 | 32,52 | 31,92 | 31,92 | -1,18% | 194.153,00 |