9,330€
-0,53%
Echtzeit-Aktienkurs KemPharm Inc.
Bid:
Ask:
Aktienkurse zur KemPharm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,07 | 9,40 | 9,02 | 9,38 | 5,27% | - |
| 19.10.2026 | 8,89 | 9,16 | 8,79 | 8,91 | -0,11% | - |
| 16.10.2026 | 9,15 | 9,26 | 8,90 | 8,92 | -3,36% | - |
| 15.10.2026 | 9,13 | 9,37 | 9,02 | 9,23 | -2,74% | - |
| 14.10.2026 | 9,29 | 9,53 | 9,07 | 9,49 | 0,11% | - |
| 13.10.2026 | 10,18 | 10,20 | 9,48 | 9,48 | -5,48% | - |
| 12.10.2026 | 10,20 | 10,28 | 9,92 | 10,03 | 0,00% | - |
| 09.10.2026 | 9,80 | 10,13 | 9,77 | 10,03 | 2,77% | - |
| 08.10.2026 | 9,84 | 10,09 | 9,70 | 9,76 | -2,79% | - |
| 07.10.2026 | 9,54 | 10,04 | 9,49 | 10,04 | 4,15% | - |
| 06.10.2026 | 9,58 | 9,64 | 9,28 | 9,64 | 6,64% | - |
| 05.10.2026 | 8,93 | 9,25 | 8,88 | 9,04 | 1,57% | - |
| 02.10.2026 | 9,07 | 9,23 | 8,88 | 8,90 | -6,02% | - |
| 01.10.2026 | 9,70 | 9,80 | 9,38 | 9,47 | -3,56% | - |
| 30.09.2026 | 10,00 | 10,13 | 9,64 | 9,82 | -2,77% | - |
| 29.09.2026 | 9,94 | 10,10 | 9,88 | 10,10 | 4,34% | - |
| 28.09.2026 | 9,82 | 9,95 | 9,59 | 9,68 | -0,82% | - |
| 25.09.2026 | 9,90 | 9,96 | 9,70 | 9,76 | -0,10% | - |
| 24.09.2026 | 9,90 | 10,02 | 9,74 | 9,77 | -0,31% | - |
| 23.09.2026 | 10,18 | 10,23 | 9,80 | 9,80 | -4,16% | - |
| 22.09.2026 | 10,20 | 10,35 | 10,08 | 10,23 | -0,49% | - |
| 21.09.2026 | 10,15 | 10,38 | 10,05 | 10,28 | 0,00% | - |
| 18.09.2026 | 10,35 | 10,50 | 10,28 | 10,28 | -2,84% | - |
| 17.09.2026 | 10,35 | 10,60 | 10,28 | 10,58 | 3,68% | - |
| 16.09.2026 | 10,10 | 10,30 | 10,09 | 10,20 | 0,25% | - |
| 15.09.2026 | 10,40 | 10,53 | 10,08 | 10,18 | -2,86% | - |
| 14.09.2026 | 10,38 | 10,58 | 10,33 | 10,48 | 0,24% | - |
| 11.09.2026 | 10,45 | 10,63 | 10,33 | 10,45 | 0,72% | - |
| 10.09.2026 | 10,40 | 10,55 | 10,06 | 10,38 | -2,35% | - |
| 09.09.2026 | 10,88 | 10,95 | 10,55 | 10,63 | -2,97% | - |
| 08.09.2026 | 10,58 | 11,00 | 10,50 | 10,95 | 3,06% | - |
| 07.09.2026 | 10,63 | 10,65 | 10,60 | 10,63 | -1,16% | - |
| 04.09.2026 | 10,78 | 10,90 | 10,58 | 10,75 | 0,47% | - |
| 03.09.2026 | 10,60 | 10,73 | 10,53 | 10,70 | 1,18% | - |
| 02.09.2026 | 10,43 | 10,68 | 10,25 | 10,58 | 2,42% | - |
| 01.09.2026 | 9,94 | 10,38 | 9,89 | 10,33 | 2,58% | - |
| 31.08.2026 | 9,95 | 10,07 | 9,79 | 10,07 | -0,35% | - |
| 28.08.2026 | 10,20 | 10,25 | 9,96 | 10,10 | 0,45% | - |
| 27.08.2026 | 10,09 | 10,20 | 10,01 | 10,06 | -0,69% | - |
| 26.08.2026 | 10,35 | 10,35 | 10,06 | 10,13 | -2,88% | - |
| 25.08.2026 | 10,04 | 10,43 | 10,01 | 10,43 | 1,71% | - |
| 24.08.2026 | 10,14 | 10,25 | 9,82 | 10,25 | 0,24% | - |
| 21.08.2026 | 10,20 | 10,30 | 10,15 | 10,23 | -0,49% | - |
| 20.08.2026 | 10,63 | 10,63 | 10,20 | 10,28 | 0,98% | - |
| 19.08.2026 | 9,99 | 10,30 | 9,92 | 10,18 | 2,78% | - |
| 18.08.2026 | 9,95 | 10,05 | 9,76 | 9,90 | -1,00% | - |
| 17.08.2026 | 9,76 | 10,00 | 9,55 | 10,00 | 4,82% | - |
| 14.08.2026 | 9,68 | 9,70 | 9,37 | 9,54 | -1,85% | - |
| 13.08.2026 | 9,94 | 10,06 | 9,70 | 9,72 | -1,42% | - |
| 12.08.2026 | 9,84 | 9,97 | 9,74 | 9,86 | -0,40% | - |
| 11.08.2026 | 9,94 | 10,09 | 9,86 | 9,90 | 1,23% | - |
| 10.08.2026 | 9,68 | 10,10 | 9,68 | 9,78 | -2,20% | - |
| 07.08.2026 | 10,30 | 10,40 | 9,96 | 10,00 | -1,96% | - |
| 06.08.2026 | 9,11 | 10,65 | 9,11 | 10,20 | 12,83% | - |
| 05.08.2026 | 9,14 | 9,23 | 9,00 | 9,04 | 1,57% | - |
| 04.08.2026 | 8,76 | 8,93 | 8,71 | 8,90 | 5,45% | - |
| 03.08.2026 | 8,29 | 8,50 | 8,25 | 8,44 | 1,32% | - |
| 31.07.2026 | 8,41 | 8,52 | 8,15 | 8,33 | -0,36% | - |
| 30.07.2026 | 8,56 | 8,59 | 8,24 | 8,36 | -0,24% | - |
| 29.07.2026 | 8,54 | 8,64 | 8,30 | 8,38 | 0,60% | - |
| 28.07.2026 | 8,55 | 8,63 | 8,25 | 8,33 | -2,91% | - |
| 27.07.2026 | 8,39 | 8,77 | 8,23 | 8,58 | -0,81% | - |
| 24.07.2026 | 11,03 | 11,08 | 7,48 | 8,65 | -19,72% | - |
| 23.07.2026 | 10,60 | 10,78 | 10,38 | 10,78 | 1,17% | - |
| 22.07.2026 | 10,88 | 10,93 | 10,58 | 10,65 | -2,07% | - |
| 21.07.2026 | 10,58 | 10,88 | 10,58 | 10,88 | -0,68% | - |
| 20.07.2026 | 11,15 | 11,35 | 10,93 | 10,95 | -2,88% | - |
| 17.07.2026 | 10,98 | 11,33 | 10,93 | 11,28 | 0,00% | - |
| 16.07.2026 | 11,28 | 11,48 | 11,15 | 11,28 | 0,45% | - |
| 15.07.2026 | 11,43 | 11,50 | 11,13 | 11,23 | -2,60% | - |
| 14.07.2026 | 11,53 | 11,70 | 11,23 | 11,53 | -0,43% | - |
| 13.07.2026 | 11,68 | 11,83 | 11,48 | 11,58 | 0,87% | - |
| 10.07.2026 | 12,20 | 12,43 | 11,40 | 11,48 | -8,38% | - |
| 09.07.2026 | 13,10 | 13,25 | 12,50 | 12,53 | 1,21% | - |
| 08.07.2026 | 12,50 | 12,95 | 12,38 | 12,38 | -1,59% | - |
| 07.07.2026 | 12,43 | 12,63 | 11,90 | 12,58 | 3,29% | - |
| 06.07.2026 | 12,25 | 12,60 | 12,08 | 12,18 | -0,81% | - |
| 03.07.2026 | 12,23 | 12,30 | 12,18 | 12,28 | 2,94% | - |
| 02.07.2026 | 12,10 | 12,30 | 11,83 | 11,93 | -5,17% | - |
| 01.07.2026 | 12,55 | 12,88 | 12,38 | 12,58 | 0,40% | - |
| 30.06.2026 | 12,28 | 12,53 | 12,08 | 12,53 | 3,51% | - |
| 29.06.2026 | 12,10 | 12,20 | 11,88 | 12,10 | 0,83% | - |
| 26.06.2026 | 11,63 | 12,00 | 11,48 | 12,00 | 4,35% | - |
| 25.06.2026 | 11,38 | 11,88 | 11,35 | 11,50 | -0,86% | - |
| 24.06.2026 | 11,13 | 11,75 | 11,13 | 11,60 | 3,57% | - |
| 23.06.2026 | 11,08 | 11,40 | 10,98 | 11,20 | 1,36% | - |
| 22.06.2026 | 11,20 | 11,50 | 11,03 | 11,05 | 0,45% | - |
| 19.06.2026 | 10,95 | 11,00 | 10,95 | 11,00 | -0,90% | - |
| 18.06.2026 | 11,03 | 11,35 | 11,03 | 11,10 | 0,68% | - |
| 17.06.2026 | 10,90 | 11,15 | 10,80 | 11,03 | 1,85% | - |
| 16.06.2026 | 10,98 | 11,00 | 10,53 | 10,83 | -0,92% | - |
| 15.06.2026 | 11,05 | 11,40 | 10,80 | 10,93 | -4,17% | - |
| 12.06.2026 | 11,23 | 11,65 | 11,20 | 11,40 | 0,44% | - |
| 11.06.2026 | 11,65 | 11,90 | 11,03 | 11,35 | -3,61% | - |
| 10.06.2026 | 11,63 | 12,35 | 11,55 | 11,78 | 3,74% | - |
| 09.06.2026 | 10,50 | 11,90 | 10,43 | 11,35 | 17,74% | - |
| 08.06.2026 | 9,17 | 9,87 | 9,17 | 9,64 | 2,77% | - |
| 05.06.2026 | 9,64 | 9,69 | 9,37 | 9,38 | -3,89% | - |
| 04.06.2026 | 9,45 | 9,84 | 9,28 | 9,76 | 2,31% | - |
| 03.06.2026 | 9,54 | 9,72 | 9,39 | 9,54 | -0,52% | - |