150,975€
-5,73%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 151,08 | 151,27 | 150,73 | 150,88 | -0,08% | - |
| 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% | - |
| 27.09.2024 | 159,98 | 162,90 | 158,35 | 158,60 | -0,66% | - |
| 26.09.2024 | 161,63 | 168,05 | 159,40 | 159,65 | -1,07% | - |
| 25.09.2024 | 159,83 | 162,90 | 158,52 | 161,38 | 0,51% | - |
| 24.09.2024 | 162,08 | 168,98 | 158,02 | 160,55 | -1,06% | - |
| 23.09.2024 | 165,23 | 173,70 | 161,90 | 162,27 | -1,61% | 40,00 |
| 20.09.2024 | 165,18 | 168,48 | 163,08 | 164,93 | -0,21% | - |
| 19.09.2024 | 165,23 | 171,45 | 164,70 | 165,27 | 0,50% | - |
| 18.09.2024 | 170,38 | 172,75 | 164,05 | 164,45 | -3,42% | - |
| 17.09.2024 | 174,52 | 179,65 | 167,75 | 170,27 | -2,53% | - |
| 16.09.2024 | 181,63 | 183,45 | 174,15 | 174,70 | -4,04% | - |
| 13.09.2024 | 176,52 | 183,63 | 175,70 | 182,05 | 3,00% | - |
| 12.09.2024 | 180,88 | 183,05 | 175,18 | 176,75 | -2,16% | - |
| 11.09.2024 | 166,73 | 181,00 | 166,73 | 180,65 | 7,53% | - |
| 10.09.2024 | 169,73 | 171,52 | 166,30 | 168,00 | -1,34% | - |
| 09.09.2024 | 166,73 | 171,58 | 164,68 | 170,27 | 2,62% | - |
| 06.09.2024 | 167,43 | 170,13 | 163,48 | 165,93 | -1,03% | - |
| 05.09.2024 | 167,77 | 169,43 | 165,65 | 167,65 | -0,18% | - |
| 04.09.2024 | 168,33 | 170,45 | 164,65 | 167,95 | -0,81% | - |
| 03.09.2024 | 176,10 | 178,45 | 168,08 | 169,33 | -3,97% | - |
| 02.09.2024 | 176,52 | 176,58 | 175,83 | 176,33 | -0,04% | - |
| 30.08.2024 | 176,38 | 179,15 | 172,75 | 176,40 | -2,86% | - |
| 29.08.2024 | 183,58 | 186,83 | 175,40 | 181,60 | -1,04% | - |
| 28.08.2024 | 177,88 | 186,45 | 175,85 | 183,50 | 3,45% | 44,00 |
| 27.08.2024 | 179,48 | 179,77 | 175,88 | 177,38 | -1,39% | - |
| 26.08.2024 | 180,27 | 182,33 | 178,15 | 179,88 | -0,10% | - |
| 23.08.2024 | 177,88 | 181,23 | 177,88 | 180,05 | 1,27% | - |
| 22.08.2024 | 180,98 | 182,30 | 176,98 | 177,80 | -1,63% | - |
| 21.08.2024 | 179,18 | 183,40 | 177,23 | 180,75 | 1,06% | - |
| 20.08.2024 | 178,40 | 180,52 | 176,77 | 178,85 | -0,15% | - |
| 19.08.2024 | 174,93 | 179,90 | 172,83 | 179,13 | 2,58% | - |
| 16.08.2024 | 176,98 | 177,90 | 173,20 | 174,63 | -1,15% | - |
| 15.08.2024 | 171,43 | 177,38 | 171,13 | 176,65 | 3,23% | - |
| 14.08.2024 | 170,68 | 171,93 | 167,88 | 171,13 | 0,41% | - |
| 13.08.2024 | 167,90 | 172,65 | 167,65 | 170,43 | 0,99% | - |
| 12.08.2024 | 166,88 | 173,00 | 164,88 | 168,75 | 1,15% | - |
| 09.08.2024 | 165,18 | 169,43 | 163,83 | 166,83 | 1,21% | - |
| 08.08.2024 | 159,58 | 166,63 | 158,98 | 164,83 | 2,94% | - |
| 07.08.2024 | 164,83 | 169,35 | 159,75 | 160,13 | -1,94% | 16,00 |
| 06.08.2024 | 166,68 | 167,45 | 158,73 | 163,30 | -0,96% | - |
| 05.08.2024 | 173,88 | 174,38 | 151,77 | 164,88 | -6,19% | - |
| 02.08.2024 | 182,93 | 183,13 | 171,20 | 175,75 | -4,55% | - |