9,096$
1,06%
Echtzeit-Aktienkurs KemPharm Inc.
Bid:
Ask:
Aktienkurse zur KemPharm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 8,87 | 9,10 | 8,84 | 8,99 | -0,07% | - |
| 06.03.2026 | 8,71 | 9,01 | 8,42 | 9,00 | 2,39% | 2,00 |
| 05.03.2026 | 8,88 | 9,11 | 8,71 | 8,79 | -1,57% | 2,00 |
| 04.03.2026 | 8,98 | 9,24 | 8,87 | 8,93 | 0,22% | 698.571,00 |
| 03.03.2026 | 8,97 | 9,11 | 8,80 | 8,91 | -1,98% | 582.747,00 |
| 02.03.2026 | 8,79 | 9,24 | 8,72 | 9,09 | 1,79% | 491.126,00 |
| 27.02.2026 | 8,93 | 9,09 | 8,83 | 8,93 | -1,76% | 418.497,00 |
| 26.02.2026 | 8,97 | 9,13 | 8,76 | 9,09 | 1,79% | 436.639,00 |
| 25.02.2026 | 9,00 | 9,23 | 8,88 | 8,93 | -0,45% | 723.711,00 |
| 24.02.2026 | 8,71 | 8,99 | 8,71 | 8,97 | 3,10% | 389.506,00 |
| 23.02.2026 | 8,78 | 9,06 | 8,57 | 8,70 | -1,14% | 507.088,00 |
| 20.02.2026 | 8,81 | 9,03 | 8,75 | 8,80 | -1,01% | 594.098,00 |
| 19.02.2026 | 8,65 | 8,92 | 8,56 | 8,89 | 2,77% | 2.020.493,00 |
| 18.02.2026 | 8,60 | 8,73 | 8,52 | 8,65 | 0,70% | 536.335,00 |
| 17.02.2026 | 8,50 | 8,79 | 8,46 | 8,59 | 1,06% | 422.959,00 |
| 13.02.2026 | 8,46 | 8,70 | 8,45 | 8,50 | 1,19% | 505.498,00 |
| 12.02.2026 | 8,47 | 8,51 | 8,29 | 8,40 | -0,94% | 739.869,00 |
| 11.02.2026 | 8,62 | 8,65 | 8,25 | 8,48 | -1,51% | 775.003,00 |
| 10.02.2026 | 8,57 | 8,73 | 8,46 | 8,61 | 0,47% | 652.620,00 |
| 09.02.2026 | 8,55 | 8,70 | 8,37 | 8,57 | -0,35% | 523.902,00 |
| 06.02.2026 | 8,53 | 8,75 | 8,48 | 8,60 | 2,87% | 604.340,00 |
| 05.02.2026 | 8,87 | 9,19 | 8,32 | 8,36 | -6,49% | 785.063,00 |
| 04.02.2026 | 9,20 | 9,25 | 8,80 | 8,94 | -2,40% | 885.125,00 |
| 03.02.2026 | 9,27 | 9,62 | 8,91 | 9,16 | -2,14% | 956.771,00 |
| 02.02.2026 | 8,94 | 9,54 | 8,87 | 9,36 | 4,00% | 1.074.703,00 |
| 30.01.2026 | 8,79 | 9,05 | 8,56 | 9,00 | 1,58% | 716.461,00 |
| 29.01.2026 | 8,64 | 8,96 | 8,51 | 8,86 | 2,67% | 733.529,00 |
| 28.01.2026 | 8,93 | 8,99 | 8,59 | 8,63 | -3,36% | 1.524.563,00 |
| 27.01.2026 | 8,98 | 9,10 | 8,90 | 8,93 | -1,00% | 635.419,00 |
| 26.01.2026 | 8,93 | 9,20 | 8,75 | 9,02 | 0,56% | 847.367,00 |
| 23.01.2026 | 9,17 | 9,60 | 8,95 | 8,97 | -1,21% | 1.448.960,00 |
| 22.01.2026 | 9,05 | 9,56 | 8,97 | 9,08 | 0,55% | 1.343.471,00 |
| 21.01.2026 | 9,01 | 9,15 | 8,72 | 9,03 | 0,11% | 958.111,00 |
| 20.01.2026 | 8,82 | 9,15 | 8,66 | 9,02 | 1,75% | 860.884,00 |
| 19.01.2026 | 8,82 | 8,86 | 8,82 | 8,86 | -0,73% | - |
| 16.01.2026 | 9,02 | 9,07 | 8,70 | 8,93 | -1,00% | 747.097,00 |
| 15.01.2026 | 9,14 | 9,22 | 8,80 | 9,02 | -1,74% | 1.890.831,00 |
| 14.01.2026 | 8,92 | 9,24 | 8,74 | 9,18 | 2,91% | 1.074.438,00 |
| 13.01.2026 | 8,37 | 8,95 | 8,37 | 8,92 | 6,44% | 1.949.950,00 |
| 12.01.2026 | 8,57 | 8,61 | 8,08 | 8,38 | -1,30% | 1.000.784,00 |
| 09.01.2026 | 8,70 | 8,86 | 8,47 | 8,49 | -1,62% | 771.419,00 |
| 08.01.2026 | 8,43 | 8,64 | 8,35 | 8,63 | 1,77% | 712.257,00 |
| 07.01.2026 | 8,32 | 8,70 | 8,31 | 8,48 | 2,05% | 892.001,00 |
| 06.01.2026 | 8,34 | 8,49 | 8,25 | 8,31 | -0,36% | 800.939,00 |
| 05.01.2026 | 8,32 | 8,50 | 8,21 | 8,34 | 0,00% | 847.421,00 |
| 02.01.2026 | 9,00 | 9,00 | 8,30 | 8,34 | -6,92% | 933.496,00 |
| 31.12.2025 | 8,81 | 9,02 | 8,77 | 8,96 | 1,70% | 1.344.014,00 |
| 30.12.2025 | 8,82 | 8,93 | 8,59 | 8,81 | -0,11% | 939.417,00 |
| 29.12.2025 | 8,79 | 9,01 | 8,67 | 8,82 | -0,56% | 1.182.572,00 |
| 26.12.2025 | 8,61 | 8,88 | 8,45 | 8,87 | 2,66% | 724.690,00 |
| 24.12.2025 | 8,53 | 8,72 | 8,42 | 8,64 | 1,29% | 635.537,00 |
| 23.12.2025 | 8,55 | 8,65 | 8,29 | 8,53 | -0,23% | 873.404,00 |
| 22.12.2025 | 8,23 | 8,62 | 8,13 | 8,55 | 2,83% | 871.880,00 |
| 19.12.2025 | 8,02 | 8,40 | 8,01 | 8,32 | 2,65% | 851.635,00 |
| 18.12.2025 | 8,20 | 8,32 | 8,05 | 8,10 | -0,25% | 674.513,00 |
| 17.12.2025 | 8,13 | 8,32 | 8,06 | 8,12 | 0,00% | 754.232,00 |
| 16.12.2025 | 8,20 | 8,30 | 8,05 | 8,12 | -0,61% | 734.305,00 |
| 15.12.2025 | 8,40 | 8,58 | 8,13 | 8,17 | -1,92% | 794.681,00 |
| 12.12.2025 | 8,39 | 8,49 | 8,24 | 8,33 | -0,72% | 622.477,00 |
| 11.12.2025 | 8,48 | 8,58 | 8,31 | 8,39 | -0,83% | 860.208,00 |
| 10.12.2025 | 8,56 | 8,68 | 8,40 | 8,46 | -1,40% | 857.982,00 |
| 09.12.2025 | 8,76 | 8,93 | 8,51 | 8,58 | -2,28% | 879.830,00 |
| 08.12.2025 | 8,81 | 9,03 | 8,73 | 8,78 | 0,80% | 881.328,00 |
| 05.12.2025 | 8,65 | 8,79 | 8,52 | 8,71 | 0,58% | 662.241,00 |
| 04.12.2025 | 8,70 | 8,80 | 8,48 | 8,66 | -0,69% | 822.867,00 |
| 03.12.2025 | 8,20 | 8,72 | 8,12 | 8,72 | 6,73% | 1.102.049,00 |
| 02.12.2025 | 8,38 | 8,53 | 8,16 | 8,17 | -1,98% | 1.056.086,00 |
| 01.12.2025 | 8,40 | 8,59 | 8,25 | 8,34 | -1,13% | 1.134.935,00 |
| 28.11.2025 | 8,71 | 8,75 | 8,41 | 8,43 | -1,98% | 567.771,00 |
| 26.11.2025 | 8,45 | 8,65 | 8,34 | 8,60 | 2,38% | 1.075.160,00 |
| 25.11.2025 | 8,65 | 8,75 | 8,28 | 8,40 | -2,72% | 1.598.818,00 |
| 24.11.2025 | 8,79 | 8,80 | 8,50 | 8,64 | 0,50% | 1.194.721,00 |
| 21.11.2025 | 8,67 | 8,83 | 8,02 | 8,59 | -5,06% | 3.312.245,00 |
| 20.11.2025 | 9,79 | 9,88 | 9,01 | 9,05 | -6,51% | 998.067,00 |
| 19.11.2025 | 9,87 | 9,88 | 9,39 | 9,68 | -0,21% | 968.056,00 |
| 18.11.2025 | 9,18 | 9,95 | 9,08 | 9,70 | 5,61% | 1.522.872,00 |
| 17.11.2025 | 8,88 | 9,38 | 8,85 | 9,19 | 3,43% | 1.193.565,00 |
| 14.11.2025 | 9,07 | 9,41 | 8,87 | 8,88 | -3,79% | 1.761.843,00 |
| 13.11.2025 | 9,41 | 9,60 | 9,20 | 9,23 | -1,91% | 1.211.445,00 |
| 12.11.2025 | 9,62 | 9,69 | 9,26 | 9,41 | -0,21% | 955.306,00 |
| 11.11.2025 | 9,10 | 9,45 | 8,95 | 9,43 | 3,63% | 1.576.359,00 |
| 10.11.2025 | 8,97 | 9,23 | 8,51 | 9,10 | 3,29% | 2.258.668,00 |
| 07.11.2025 | 9,03 | 9,08 | 8,63 | 8,81 | -2,87% | 1.138.557,00 |
| 06.11.2025 | 9,50 | 9,74 | 8,70 | 9,07 | -9,75% | 2.911.828,00 |
| 05.11.2025 | 9,72 | 10,56 | 9,63 | 10,05 | 2,66% | 2.507.604,00 |
| 04.11.2025 | 10,12 | 10,21 | 9,77 | 9,79 | -3,93% | 1.827.210,00 |
| 03.11.2025 | 10,16 | 10,26 | 9,67 | 10,19 | 0,10% | 2.865.574,00 |
| 31.10.2025 | 10,19 | 10,46 | 10,11 | 10,18 | 0,39% | 927.732,00 |
| 30.10.2025 | 10,16 | 10,53 | 10,03 | 10,14 | 0,20% | 1.021.510,00 |
| 29.10.2025 | 11,12 | 11,14 | 10,06 | 10,12 | -8,66% | 1.551.409,00 |
| 28.10.2025 | 11,04 | 11,24 | 10,95 | 11,08 | 0,00% | 974.712,00 |
| 27.10.2025 | 10,64 | 11,12 | 10,64 | 11,08 | 4,43% | 1.123.252,00 |
| 24.10.2025 | 10,79 | 10,91 | 10,56 | 10,61 | -0,59% | 706.122,00 |
| 23.10.2025 | 10,83 | 10,85 | 10,67 | 10,67 | -0,81% | - |
| 22.10.2025 | 11,06 | 11,19 | 10,46 | 10,76 | -3,06% | 1.113.245,00 |
| 21.10.2025 | 11,17 | 11,24 | 10,94 | 11,10 | -0,45% | 910.516,00 |
| 20.10.2025 | 11,04 | 11,21 | 10,82 | 11,15 | 3,10% | 1.044.245,00 |
| 17.10.2025 | 11,37 | 11,41 | 10,69 | 10,81 | -4,97% | - |
| 16.10.2025 | 11,90 | 12,03 | 11,26 | 11,38 | -3,40% | 1.885.980,00 |
| 15.10.2025 | 10,53 | 11,84 | 10,50 | 11,78 | 12,30% | 4.977.719,00 |