227,400€
-3,40%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 236,85 | 239,15 | 219,05 | 228,10 | -3,10% | 450,00 |
| 03.02.2026 | 239,15 | 242,40 | 232,40 | 235,40 | -1,34% | 950,00 |
| 02.02.2026 | 235,00 | 241,45 | 233,80 | 238,60 | 1,25% | - |
| 30.01.2026 | 232,60 | 240,50 | 232,25 | 235,65 | 1,27% | 14.429,00 |
| 29.01.2026 | 227,65 | 235,00 | 227,45 | 232,70 | 1,82% | - |
| 28.01.2026 | 234,50 | 234,65 | 227,95 | 228,55 | -0,76% | - |
| 27.01.2026 | 234,45 | 237,00 | 230,20 | 230,30 | -1,81% | - |
| 26.01.2026 | 237,15 | 237,35 | 231,95 | 234,55 | -2,07% | - |
| 23.01.2026 | 246,25 | 249,50 | 239,50 | 239,50 | -3,49% | - |
| 22.01.2026 | 244,85 | 249,70 | 244,50 | 248,15 | 2,14% | - |
| 21.01.2026 | 234,65 | 244,55 | 232,65 | 242,95 | 2,84% | - |
| 20.01.2026 | 241,90 | 242,25 | 232,05 | 236,25 | -2,84% | - |
| 19.01.2026 | 243,15 | 244,05 | 242,65 | 243,15 | -1,00% | - |
| 16.01.2026 | 243,25 | 249,70 | 242,40 | 245,60 | 0,99% | - |
| 15.01.2026 | 250,55 | 254,05 | 240,75 | 243,20 | -4,04% | 780,00 |
| 14.01.2026 | 250,05 | 253,90 | 247,80 | 253,45 | 1,50% | - |
| 13.01.2026 | 233,25 | 250,70 | 228,90 | 249,70 | 6,82% | - |
| 12.01.2026 | 223,55 | 234,75 | 221,20 | 233,75 | 3,94% | - |
| 09.01.2026 | 218,85 | 229,65 | 217,15 | 224,90 | 5,41% | - |
| 08.01.2026 | 217,55 | 219,05 | 210,85 | 213,35 | 1,23% | 1.320,00 |
| 07.01.2026 | 213,35 | 218,85 | 210,15 | 210,75 | -1,26% | - |
| 06.01.2026 | 208,55 | 220,45 | 208,20 | 213,45 | 2,33% | - |
| 05.01.2026 | 211,55 | 212,40 | 201,85 | 208,60 | -0,14% | 126,00 |
| 02.01.2026 | 209,95 | 211,70 | 205,20 | 208,90 | -3,22% | - |
| 30.12.2025 | 215,25 | 216,50 | 215,25 | 215,85 | 1,29% | 100,00 |
| 29.12.2025 | 215,00 | 225,95 | 211,15 | 213,10 | -0,95% | 2,00 |
| 23.12.2025 | 210,85 | 216,50 | 210,35 | 215,15 | 2,40% | - |
| 22.12.2025 | 205,75 | 212,40 | 202,00 | 210,10 | 2,59% | - |
| 19.12.2025 | 198,68 | 209,70 | 197,68 | 204,80 | 3,15% | - |
| 18.12.2025 | 200,75 | 204,60 | 197,90 | 198,55 | -1,22% | - |
| 17.12.2025 | 203,75 | 205,05 | 199,02 | 201,00 | -1,90% | - |
| 16.12.2025 | 206,25 | 207,15 | 203,20 | 204,90 | -1,82% | - |
| 15.12.2025 | 209,15 | 209,95 | 204,60 | 208,70 | 0,24% | 25,00 |
| 12.12.2025 | 210,65 | 212,80 | 206,80 | 208,20 | 1,41% | - |
| 11.12.2025 | 204,25 | 206,35 | 202,45 | 205,30 | -0,15% | - |
| 10.12.2025 | 201,85 | 207,15 | 201,08 | 205,60 | 2,09% | - |
| 09.12.2025 | 201,15 | 204,05 | 198,00 | 201,40 | -1,13% | - |
| 08.12.2025 | 200,93 | 207,70 | 196,23 | 203,70 | 2,89% | 4,00 |
| 05.12.2025 | 190,52 | 201,13 | 189,33 | 197,98 | 7,39% | - |
| 04.12.2025 | 186,88 | 192,35 | 183,05 | 184,35 | -0,27% | - |
| 03.12.2025 | 185,08 | 190,10 | 184,02 | 184,85 | -0,91% | - |
| 02.12.2025 | 185,13 | 189,18 | 183,55 | 186,55 | 0,53% | - |
| 01.12.2025 | 186,68 | 187,02 | 178,85 | 185,58 | 0,26% | - |
| 28.11.2025 | 189,45 | 199,68 | 185,10 | 185,10 | -2,13% | - |
| 27.11.2025 | 188,63 | 189,30 | 188,58 | 189,13 | -0,75% | - |
| 26.11.2025 | 187,77 | 190,98 | 184,77 | 190,55 | 1,82% | - |
| 25.11.2025 | 186,27 | 191,23 | 185,70 | 187,15 | 0,19% | - |
| 24.11.2025 | 184,27 | 190,52 | 182,77 | 186,80 | 0,39% | - |
| 21.11.2025 | 177,52 | 186,60 | 176,98 | 186,08 | 5,47% | - |
| 20.11.2025 | 178,27 | 181,85 | 176,43 | 176,43 | -0,41% | - |
| 19.11.2025 | 176,83 | 185,93 | 175,85 | 177,15 | -0,62% | - |
| 18.11.2025 | 180,93 | 180,93 | 175,35 | 178,25 | -0,34% | - |
| 17.11.2025 | 177,68 | 183,68 | 176,80 | 178,85 | 1,33% | 25,00 |
| 14.11.2025 | 172,83 | 178,88 | 170,25 | 176,50 | 1,80% | - |
| 13.11.2025 | 175,73 | 177,13 | 172,70 | 173,38 | -2,08% | - |
| 12.11.2025 | 175,52 | 185,58 | 175,27 | 177,05 | 1,96% | - |
| 11.11.2025 | 172,68 | 176,75 | 170,70 | 173,65 | 0,77% | - |
| 10.11.2025 | 172,08 | 174,43 | 170,45 | 172,33 | 1,58% | - |
| 07.11.2025 | 173,70 | 173,73 | 166,18 | 169,65 | -1,78% | - |
| 06.11.2025 | 173,58 | 175,27 | 170,90 | 172,73 | -0,36% | - |
| 05.11.2025 | 177,13 | 177,43 | 169,73 | 173,35 | -4,66% | - |
| 04.11.2025 | 170,58 | 185,08 | 166,48 | 181,83 | 8,55% | - |
| 03.11.2025 | 170,13 | 172,70 | 160,68 | 167,50 | 2,01% | - |
| 31.10.2025 | 163,15 | 166,23 | 162,23 | 164,20 | -0,03% | - |
| 30.10.2025 | 159,50 | 165,80 | 158,27 | 164,25 | 2,24% | - |
| 29.10.2025 | 162,80 | 163,40 | 158,00 | 160,65 | -0,56% | - |
| 28.10.2025 | 163,05 | 168,48 | 160,55 | 161,55 | -0,98% | - |
| 27.10.2025 | 161,27 | 165,68 | 160,90 | 163,15 | 2,29% | - |
| 24.10.2025 | 160,98 | 162,23 | 159,38 | 159,50 | -0,79% | - |
| 23.10.2025 | 160,58 | 162,23 | 156,15 | 160,77 | -1,76% | - |
| 22.10.2025 | 164,50 | 164,80 | 158,30 | 163,65 | -1,77% | - |
| 21.10.2025 | 168,38 | 168,98 | 162,58 | 166,60 | -0,92% | - |
| 20.10.2025 | 163,48 | 169,50 | 161,65 | 168,15 | 3,75% | - |
| 17.10.2025 | 159,98 | 166,52 | 159,02 | 162,08 | -2,67% | - |
| 16.10.2025 | 165,68 | 169,48 | 164,85 | 166,52 | -0,33% | - |
| 15.10.2025 | 162,13 | 167,80 | 161,27 | 167,08 | 3,13% | - |
| 14.10.2025 | 158,77 | 162,90 | 156,68 | 162,00 | 1,50% | - |
| 13.10.2025 | 157,68 | 160,88 | 154,52 | 159,60 | 0,76% | - |
| 10.10.2025 | 163,38 | 164,23 | 156,90 | 158,40 | -3,49% | - |
| 09.10.2025 | 160,38 | 164,13 | 158,90 | 164,13 | 3,26% | - |
| 08.10.2025 | 157,58 | 161,90 | 156,05 | 158,95 | 1,96% | - |
| 07.10.2025 | 154,08 | 162,58 | 152,55 | 155,90 | 0,56% | - |
| 06.10.2025 | 156,77 | 165,68 | 154,52 | 155,02 | 0,39% | - |
| 03.10.2025 | 155,33 | 156,25 | 152,50 | 154,43 | 1,11% | 8,00 |
| 02.10.2025 | 153,02 | 153,08 | 152,58 | 152,73 | -1,08% | - |
| 01.10.2025 | 149,48 | 156,23 | 148,65 | 154,40 | 3,96% | - |
| 30.09.2025 | 150,58 | 151,43 | 147,55 | 148,52 | -0,39% | - |
| 29.09.2025 | 143,52 | 149,45 | 140,45 | 149,10 | 7,79% | - |
| 26.09.2025 | 138,08 | 138,33 | 138,08 | 138,33 | 0,38% | - |
| 25.09.2025 | 138,02 | 141,08 | 136,08 | 137,80 | -0,60% | - |
| 24.09.2025 | 139,98 | 142,15 | 137,58 | 138,63 | -1,56% | - |
| 23.09.2025 | 140,27 | 143,50 | 138,80 | 140,83 | -0,49% | 100,00 |
| 22.09.2025 | 139,13 | 142,10 | 136,63 | 141,52 | 2,09% | 100,00 |
| 19.09.2025 | 136,48 | 142,65 | 136,23 | 138,63 | 2,55% | - |
| 18.09.2025 | 130,93 | 135,18 | 130,63 | 135,18 | 2,89% | - |
| 17.09.2025 | 130,13 | 133,65 | 129,88 | 131,38 | 1,60% | - |
| 16.09.2025 | 132,23 | 133,40 | 128,27 | 129,30 | -1,30% | - |
| 15.09.2025 | 122,63 | 131,43 | 122,38 | 131,00 | 8,47% | - |
| 12.09.2025 | 123,08 | 124,18 | 120,38 | 120,78 | 1,68% | - |
| 11.09.2025 | 117,63 | 119,23 | 116,68 | 118,78 | 1,11% | - |