173,100€
3,22%
Echtzeit-Aktienkurs Krystal Biotech
Bid:
Ask:
Aktienkurse zur Krystal Biotech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 174,08 | 180,85 | 173,33 | 179,58 | 3,23% | - |
| 20.02.2025 | 168,68 | 184,50 | 168,38 | 173,95 | 2,82% | - |
| 19.02.2025 | 149,93 | 172,38 | 140,50 | 169,18 | 12,86% | - |
| 18.02.2025 | 146,55 | 150,75 | 144,40 | 149,90 | 2,27% | - |
| 17.02.2025 | 145,25 | 146,68 | 145,25 | 146,58 | 0,21% | - |
| 14.02.2025 | 149,13 | 150,90 | 144,90 | 146,27 | -1,68% | - |
| 13.02.2025 | 145,27 | 149,55 | 143,98 | 148,77 | 2,25% | - |
| 12.02.2025 | 144,68 | 146,88 | 139,88 | 145,50 | 0,52% | - |
| 11.02.2025 | 149,63 | 150,27 | 143,77 | 144,75 | -3,31% | - |
| 10.02.2025 | 150,27 | 151,65 | 146,52 | 149,70 | -0,15% | - |
| 07.02.2025 | 155,13 | 156,33 | 149,83 | 149,93 | -3,38% | - |
| 06.02.2025 | 156,63 | 157,55 | 153,80 | 155,18 | -0,51% | - |
| 05.02.2025 | 154,73 | 162,18 | 153,65 | 155,98 | 0,52% | - |
| 04.02.2025 | 154,18 | 157,43 | 151,88 | 155,18 | 0,62% | - |
| 03.02.2025 | 153,68 | 156,70 | 151,00 | 154,23 | 0,21% | - |
| 31.01.2025 | 149,55 | 155,60 | 148,93 | 153,90 | 2,53% | - |
| 30.01.2025 | 150,27 | 152,13 | 148,73 | 150,10 | -0,02% | - |
| 29.01.2025 | 152,48 | 153,75 | 149,13 | 150,13 | -1,61% | - |
| 28.01.2025 | 151,88 | 155,27 | 149,27 | 152,58 | 0,49% | - |
| 27.01.2025 | 146,83 | 151,98 | 145,83 | 151,83 | 2,85% | 76,00 |
| 24.01.2025 | 148,23 | 149,52 | 139,00 | 147,63 | -0,72% | - |
| 23.01.2025 | 146,40 | 148,98 | 143,10 | 148,70 | 0,78% | - |
| 22.01.2025 | 145,58 | 147,77 | 144,60 | 147,55 | 1,41% | 160,00 |
| 21.01.2025 | 141,70 | 146,18 | 139,83 | 145,50 | 2,48% | - |
| 20.01.2025 | 143,98 | 144,13 | 141,98 | 141,98 | -1,59% | 486,00 |
| 17.01.2025 | 139,95 | 145,55 | 139,95 | 144,27 | 2,61% | - |
| 16.01.2025 | 142,48 | 146,25 | 139,40 | 140,60 | -1,14% | - |
| 15.01.2025 | 138,68 | 144,30 | 138,43 | 142,23 | 2,62% | - |
| 14.01.2025 | 146,88 | 148,85 | 137,20 | 138,60 | -5,79% | - |
| 13.01.2025 | 149,43 | 149,93 | 142,95 | 147,13 | -1,54% | - |
| 10.01.2025 | 151,80 | 153,48 | 147,48 | 149,43 | -1,61% | - |
| 09.01.2025 | 151,88 | 152,18 | 151,58 | 151,88 | -0,03% | - |
| 08.01.2025 | 154,52 | 155,35 | 150,18 | 151,93 | -1,57% | - |
| 07.01.2025 | 149,77 | 155,70 | 149,33 | 154,35 | 2,95% | - |
| 06.01.2025 | 153,25 | 156,35 | 149,70 | 149,93 | -2,31% | - |
| 03.01.2025 | 152,43 | 155,77 | 152,05 | 153,48 | 0,77% | 562,00 |
| 02.01.2025 | 151,48 | 157,85 | 151,00 | 152,30 | 0,08% | - |
| 30.12.2024 | 152,27 | 152,68 | 151,13 | 152,18 | -0,47% | - |
| 27.12.2024 | 154,08 | 154,93 | 151,23 | 152,90 | -1,18% | - |
| 23.12.2024 | 158,38 | 158,77 | 153,38 | 154,73 | -2,00% | - |
| 20.12.2024 | 155,02 | 159,65 | 153,15 | 157,88 | 1,74% | - |
| 19.12.2024 | 151,08 | 156,85 | 149,43 | 155,18 | 2,76% | - |
| 18.12.2024 | 160,15 | 169,98 | 150,10 | 151,00 | -6,41% | - |
| 17.12.2024 | 159,27 | 163,63 | 156,10 | 161,35 | 1,24% | - |
| 16.12.2024 | 155,73 | 164,73 | 154,80 | 159,38 | 2,16% | - |
| 13.12.2024 | 165,73 | 166,02 | 154,65 | 156,00 | -5,94% | - |
| 12.12.2024 | 177,63 | 182,95 | 162,43 | 165,85 | -6,88% | - |
| 11.12.2024 | 176,48 | 178,60 | 174,38 | 178,10 | 0,86% | - |
| 10.12.2024 | 174,63 | 179,20 | 173,13 | 176,58 | 0,94% | - |
| 09.12.2024 | 175,48 | 178,70 | 169,90 | 174,93 | -0,27% | - |
| 06.12.2024 | 169,93 | 176,30 | 169,33 | 175,40 | 3,40% | - |
| 05.12.2024 | 178,43 | 178,43 | 169,60 | 169,63 | -5,05% | - |
| 04.12.2024 | 177,33 | 180,65 | 176,83 | 178,65 | 0,96% | - |
| 03.12.2024 | 185,63 | 186,75 | 176,95 | 176,95 | -4,65% | - |
| 02.12.2024 | 186,10 | 189,58 | 182,95 | 185,58 | 34,17% | - |
| 29.11.2024 | 186,95 | 189,13 | 132,59 | 138,31 | -26,05% | - |
| 28.11.2024 | 185,90 | 187,18 | 185,90 | 187,02 | 0,43% | - |
| 27.11.2024 | 187,58 | 188,75 | 183,88 | 186,23 | -0,67% | - |
| 26.11.2024 | 185,77 | 192,23 | 181,50 | 187,48 | 1,13% | 60,00 |
| 25.11.2024 | 182,68 | 188,10 | 181,10 | 185,38 | 1,39% | - |
| 22.11.2024 | 174,23 | 183,90 | 173,88 | 182,83 | 5,00% | - |
| 21.11.2024 | 168,93 | 175,85 | 165,83 | 174,13 | 3,06% | - |
| 20.11.2024 | 168,38 | 175,73 | 165,10 | 168,95 | 0,61% | - |
| 19.11.2024 | 165,88 | 169,35 | 163,90 | 167,93 | 1,27% | - |
| 18.11.2024 | 162,08 | 166,93 | 159,00 | 165,83 | 2,25% | - |
| 15.11.2024 | 167,38 | 175,13 | 160,43 | 162,18 | -3,80% | - |
| 14.11.2024 | 174,43 | 177,05 | 167,73 | 168,58 | -3,56% | 150,00 |
| 13.11.2024 | 175,83 | 186,40 | 174,00 | 174,80 | -0,84% | - |
| 12.11.2024 | 183,05 | 189,88 | 175,58 | 176,27 | -4,17% | - |
| 11.11.2024 | 187,23 | 194,65 | 183,33 | 183,95 | -1,08% | - |
| 08.11.2024 | 171,10 | 187,35 | 170,35 | 185,95 | 8,20% | - |
| 07.11.2024 | 170,63 | 176,23 | 163,68 | 171,85 | 0,75% | - |
| 06.11.2024 | 165,38 | 181,20 | 165,27 | 170,58 | 6,76% | - |
| 05.11.2024 | 157,18 | 161,10 | 156,40 | 159,77 | 1,67% | - |
| 04.11.2024 | 161,93 | 162,52 | 150,10 | 157,15 | -1,40% | - |
| 01.11.2024 | 158,73 | 165,20 | 151,77 | 159,38 | 8,70% | - |
| 31.10.2024 | 161,10 | 162,18 | 146,60 | 146,63 | -0,39% | - |
| 30.10.2024 | 162,90 | 163,50 | 147,13 | 147,20 | -2,74% | - |
| 29.10.2024 | 163,38 | 165,50 | 151,35 | 151,35 | -5,47% | - |
| 28.10.2024 | 163,52 | 166,33 | 160,05 | 160,10 | -1,57% | - |
| 25.10.2024 | 161,63 | 168,02 | 161,58 | 162,65 | 0,67% | - |
| 24.10.2024 | 159,88 | 162,13 | 158,33 | 161,58 | 0,87% | - |
| 23.10.2024 | 161,68 | 164,33 | 158,88 | 160,18 | -1,51% | - |
| 22.10.2024 | 164,15 | 165,13 | 161,13 | 162,63 | -1,83% | - |
| 21.10.2024 | 164,98 | 166,58 | 162,80 | 165,65 | 0,47% | - |
| 18.10.2024 | 163,02 | 165,75 | 162,02 | 164,88 | 0,81% | - |
| 17.10.2024 | 163,63 | 165,45 | 163,15 | 163,55 | -0,03% | - |
| 16.10.2024 | 163,73 | 166,20 | 162,30 | 163,60 | -0,32% | - |
| 15.10.2024 | 165,02 | 166,50 | 160,98 | 164,13 | -0,32% | - |
| 14.10.2024 | 163,52 | 165,33 | 162,23 | 164,65 | 0,76% | 24,00 |
| 11.10.2024 | 158,27 | 165,27 | 157,88 | 163,40 | 3,25% | - |
| 10.10.2024 | 157,13 | 162,73 | 154,85 | 158,25 | 0,67% | - |
| 09.10.2024 | 158,15 | 160,85 | 156,35 | 157,20 | -1,23% | - |
| 08.10.2024 | 159,33 | 162,38 | 158,33 | 159,15 | -0,14% | - |
| 07.10.2024 | 161,33 | 161,73 | 158,40 | 159,38 | -1,22% | - |
| 04.10.2024 | 159,63 | 163,65 | 159,43 | 161,35 | 0,94% | - |
| 03.10.2024 | 160,58 | 161,85 | 158,75 | 159,85 | -0,40% | - |
| 02.10.2024 | 163,52 | 166,50 | 159,70 | 160,50 | -2,13% | - |
| 01.10.2024 | 163,23 | 171,98 | 162,23 | 164,00 | 0,34% | - |
| 30.09.2024 | 158,63 | 164,75 | 157,93 | 163,45 | 3,06% | - |