109,675€
-0,25%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 110,23 | 110,23 | 109,53 | 109,63 | -1,26% | - |
| 30.05.2025 | 110,98 | 112,68 | 109,23 | 111,03 | 0,52% | - |
| 29.05.2025 | 111,18 | 111,68 | 108,00 | 110,45 | 1,05% | - |
| 28.05.2025 | 111,63 | 112,60 | 109,20 | 109,30 | -2,02% | - |
| 27.05.2025 | 112,10 | 112,65 | 109,63 | 111,55 | -0,65% | - |
| 26.05.2025 | 110,43 | 112,78 | 110,43 | 112,28 | 2,11% | - |
| 23.05.2025 | 110,58 | 113,10 | 108,68 | 109,95 | -0,95% | - |
| 22.05.2025 | 111,83 | 113,35 | 110,83 | 111,00 | -0,83% | - |
| 21.05.2025 | 115,63 | 115,73 | 110,78 | 111,93 | -4,01% | - |
| 20.05.2025 | 117,38 | 118,73 | 115,90 | 116,60 | -0,96% | - |
| 19.05.2025 | 116,48 | 118,45 | 114,63 | 117,73 | 0,49% | - |
| 16.05.2025 | 116,18 | 117,70 | 114,55 | 117,15 | 0,34% | - |
| 15.05.2025 | 116,73 | 119,68 | 113,98 | 116,75 | -0,76% | - |
| 14.05.2025 | 120,33 | 122,65 | 113,98 | 117,65 | -2,24% | - |
| 13.05.2025 | 125,08 | 126,53 | 119,13 | 120,35 | -4,33% | - |
| 12.05.2025 | 119,03 | 126,23 | 118,88 | 125,80 | 7,09% | - |
| 09.05.2025 | 122,13 | 131,45 | 117,00 | 117,48 | -3,91% | - |
| 08.05.2025 | 121,68 | 125,78 | 117,10 | 122,25 | 1,14% | - |
| 07.05.2025 | 123,28 | 126,10 | 117,25 | 120,88 | -1,51% | 100,00 |
| 06.05.2025 | 143,08 | 143,18 | 117,38 | 122,73 | -14,36% | - |
| 05.05.2025 | 145,77 | 148,75 | 142,55 | 143,30 | -2,47% | - |
| 02.05.2025 | 146,23 | 149,80 | 145,23 | 146,93 | -1,98% | - |
| 30.04.2025 | 150,33 | 158,08 | 147,13 | 149,90 | 0,05% | - |
| 29.04.2025 | 149,18 | 151,20 | 143,60 | 149,83 | 0,77% | - |
| 28.04.2025 | 147,08 | 165,18 | 146,15 | 148,68 | 0,61% | - |
| 25.04.2025 | 149,33 | 149,68 | 144,55 | 147,77 | -0,47% | - |
| 24.04.2025 | 145,58 | 148,77 | 143,60 | 148,48 | 1,50% | - |
| 23.04.2025 | 150,18 | 154,23 | 146,27 | 146,27 | -0,96% | - |
| 22.04.2025 | 140,08 | 148,25 | 140,08 | 147,70 | -0,30% | - |
| 17.04.2025 | 146,13 | 148,85 | 141,83 | 148,15 | 2,63% | - |
| 16.04.2025 | 147,48 | 149,58 | 136,10 | 144,35 | -3,61% | - |
| 15.04.2025 | 147,13 | 151,85 | 146,18 | 149,75 | 0,74% | - |
| 14.04.2025 | 145,63 | 149,75 | 143,60 | 148,65 | 2,32% | - |
| 11.04.2025 | 143,68 | 147,93 | 136,25 | 145,27 | 1,24% | - |
| 10.04.2025 | 153,18 | 153,63 | 138,63 | 143,50 | -6,62% | - |
| 09.04.2025 | 140,73 | 155,02 | 135,52 | 153,68 | 6,11% | - |
| 08.04.2025 | 153,73 | 159,25 | 141,60 | 144,83 | -4,74% | - |
| 07.04.2025 | 150,55 | 159,88 | 145,02 | 152,02 | -2,80% | - |
| 04.04.2025 | 160,27 | 160,98 | 152,15 | 156,40 | -3,05% | - |
| 03.04.2025 | 161,52 | 162,68 | 144,52 | 161,33 | -3,28% | - |
| 02.04.2025 | 161,52 | 168,18 | 160,08 | 166,80 | 3,14% | - |
| 01.04.2025 | 166,23 | 168,40 | 161,25 | 161,73 | -2,91% | 80,00 |
| 31.03.2025 | 169,68 | 169,93 | 162,05 | 166,58 | 34,28% | - |
| 28.03.2025 | 169,13 | 171,68 | 119,17 | 124,06 | 4,16% | - |
| 27.03.2025 | 174,38 | 175,02 | 119,10 | 119,10 | -31,96% | - |
| 26.03.2025 | 177,93 | 226,23 | 125,54 | 175,02 | -1,20% | - |
| 25.03.2025 | 179,65 | 183,48 | 174,60 | 177,15 | -19,79% | - |
| 24.03.2025 | 174,10 | 229,52 | 173,85 | 220,85 | 27,64% | - |
| 21.03.2025 | 173,73 | 221,77 | 124,88 | 173,02 | -0,77% | - |
| 20.03.2025 | 173,83 | 224,95 | 126,34 | 174,36 | 0,51% | - |
| 19.03.2025 | 172,23 | 220,60 | 168,75 | 173,48 | -0,43% | - |
| 18.03.2025 | 170,68 | 222,70 | 165,95 | 174,23 | -20,29% | - |
| 17.03.2025 | 163,93 | 218,58 | 124,09 | 218,58 | 32,90% | - |
| 14.03.2025 | 164,20 | 200,25 | 156,33 | 164,46 | -0,07% | - |
| 13.03.2025 | 163,80 | 166,90 | 161,50 | 164,58 | 0,48% | - |
| 12.03.2025 | 169,15 | 211,13 | 115,37 | 163,80 | -23,91% | - |
| 11.03.2025 | 170,05 | 215,45 | 160,25 | 215,27 | 1,80% | - |
| 10.03.2025 | 165,40 | 211,65 | 127,40 | 211,48 | 27,39% | - |
| 07.03.2025 | 165,38 | 168,45 | 161,33 | 166,00 | 0,00% | - |
| 06.03.2025 | 166,68 | 169,18 | 163,43 | 166,00 | -0,66% | - |
| 05.03.2025 | 165,60 | 169,15 | 162,83 | 167,10 | 1,27% | - |
| 04.03.2025 | 164,13 | 166,55 | 155,38 | 165,00 | 0,55% | - |
| 03.03.2025 | 171,43 | 176,85 | 162,55 | 164,10 | -5,09% | - |
| 28.02.2025 | 166,77 | 173,95 | 166,73 | 172,90 | 3,72% | - |
| 27.02.2025 | 168,68 | 173,77 | 166,63 | 166,70 | -0,95% | - |
| 26.02.2025 | 172,93 | 175,55 | 167,55 | 168,30 | -2,31% | - |
| 25.02.2025 | 178,52 | 178,90 | 172,05 | 172,27 | -3,54% | - |
| 24.02.2025 | 179,63 | 181,13 | 174,45 | 178,60 | -0,54% | - |
| 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% | - |