8,656$
0,30%
Echtzeit-Aktienkurs KemPharm Inc.
Bid:
Ask:
Aktienkurse zur KemPharm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 8,68 | 8,83 | 8,52 | 8,53 | -1,15% | - |
| 08.01.2026 | 8,43 | 8,64 | 8,35 | 8,63 | 1,77% | 741.029,00 |
| 07.01.2026 | 8,32 | 8,70 | 8,31 | 8,48 | 2,05% | 893.028,00 |
| 06.01.2026 | 8,34 | 8,49 | 8,25 | 8,31 | -0,36% | 803.375,00 |
| 05.01.2026 | 8,32 | 8,50 | 8,21 | 8,34 | 0,00% | 849.183,00 |
| 02.01.2026 | 9,00 | 9,02 | 8,30 | 8,34 | -6,92% | 941.243,00 |
| 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% | 948.012,00 |
| 29.12.2025 | 8,79 | 9,01 | 8,67 | 8,82 | -0,56% | 1.445.326,00 |
| 26.12.2025 | 8,61 | 8,88 | 8,45 | 8,87 | 2,66% | 726.624,00 |
| 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% | 957.637,00 |
| 22.12.2025 | 8,23 | 8,62 | 8,13 | 8,55 | 2,89% | 873.581,00 |
| 19.12.2025 | 8,02 | 8,40 | 8,01 | 8,31 | 2,59% | 869.842,00 |
| 18.12.2025 | 8,20 | 8,32 | 8,05 | 8,10 | -0,25% | 677.378,00 |
| 17.12.2025 | 8,13 | 8,32 | 8,06 | 8,12 | 0,00% | 791.551,00 |
| 16.12.2025 | 8,20 | 8,30 | 8,05 | 8,12 | -0,61% | 841.178,00 |
| 15.12.2025 | 8,40 | 8,58 | 8,13 | 8,17 | -1,92% | 1.026.198,00 |
| 12.12.2025 | 8,39 | 8,49 | 8,24 | 8,33 | -0,72% | 624.216,00 |
| 11.12.2025 | 8,48 | 8,58 | 8,31 | 8,39 | -0,83% | 996.468,00 |
| 10.12.2025 | 8,56 | 8,68 | 8,40 | 8,46 | -1,40% | 863.951,00 |
| 09.12.2025 | 8,76 | 8,93 | 8,51 | 8,58 | -2,28% | 927.390,00 |
| 08.12.2025 | 8,81 | 9,03 | 8,73 | 8,78 | 0,80% | 1.615.395,00 |
| 05.12.2025 | 8,65 | 8,79 | 8,52 | 8,71 | 0,58% | 663.941,00 |
| 04.12.2025 | 8,70 | 8,80 | 8,48 | 8,66 | -0,69% | 825.274,00 |
| 03.12.2025 | 8,20 | 8,72 | 8,12 | 8,72 | 6,73% | 1.104.798,00 |
| 02.12.2025 | 8,38 | 8,53 | 8,16 | 8,17 | -1,98% | 1.058.310,00 |
| 01.12.2025 | 8,40 | 8,59 | 8,25 | 8,34 | -1,13% | 1.223.840,00 |
| 28.11.2025 | 8,71 | 8,75 | 8,41 | 8,43 | -1,98% | 567.801,00 |
| 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% | 1.636.258,00 |
| 24.11.2025 | 8,79 | 8,80 | 8,50 | 8,64 | 0,41% | 1.199.274,00 |
| 21.11.2025 | 8,67 | 8,83 | 8,01 | 8,60 | -4,97% | 3.338.487,00 |
| 20.11.2025 | 9,79 | 9,88 | 9,01 | 9,05 | -6,51% | 1.021.462,00 |
| 19.11.2025 | 9,87 | 9,88 | 9,39 | 9,68 | -0,21% | 981.035,00 |
| 18.11.2025 | 9,18 | 9,95 | 9,08 | 9,70 | 5,61% | 1.531.564,00 |
| 17.11.2025 | 8,88 | 9,38 | 8,85 | 9,19 | 3,43% | 1.209.398,00 |
| 14.11.2025 | 9,07 | 9,41 | 8,87 | 8,88 | -3,79% | 1.767.379,00 |
| 13.11.2025 | 9,41 | 9,60 | 9,20 | 9,23 | -1,91% | 1.231.089,00 |
| 12.11.2025 | 9,62 | 9,69 | 9,26 | 9,41 | -0,21% | 986.732,00 |
| 11.11.2025 | 9,10 | 9,45 | 8,95 | 9,43 | 3,63% | 1.615.439,00 |
| 10.11.2025 | 8,97 | 9,23 | 8,51 | 9,10 | 3,29% | 2.270.951,00 |
| 07.11.2025 | 9,03 | 9,08 | 8,63 | 8,81 | -2,87% | 1.146.599,00 |
| 06.11.2025 | 9,50 | 9,74 | 8,70 | 9,07 | -9,75% | 2.934.949,00 |
| 05.11.2025 | 9,72 | 10,56 | 9,63 | 10,05 | 2,66% | 2.754.676,00 |
| 04.11.2025 | 10,12 | 10,21 | 9,77 | 9,79 | -3,93% | 1.842.860,00 |
| 03.11.2025 | 10,16 | 10,26 | 9,67 | 10,19 | 0,10% | 2.881.915,00 |
| 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% | 710.408,00 |
| 23.10.2025 | 10,83 | 10,85 | 10,67 | 10,67 | -0,81% | 780.104,00 |
| 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 |
| 14.10.2025 | 10,60 | 10,66 | 10,37 | 10,49 | -1,87% | 1.022.683,00 |
| 13.10.2025 | 10,71 | 10,89 | 10,40 | 10,69 | -2,91% | 1.779.787,00 |
| 10.10.2025 | 10,99 | 11,18 | 10,36 | 11,01 | 1,76% | 2.920.831,00 |
| 09.10.2025 | 10,83 | 11,23 | 10,65 | 10,82 | 1,69% | 2.014.094,00 |
| 08.10.2025 | 10,24 | 10,66 | 10,08 | 10,64 | 4,42% | 1.420.371,00 |
| 07.10.2025 | 10,93 | 11,08 | 9,93 | 10,19 | -4,32% | 3.502.422,00 |
| 06.10.2025 | 9,77 | 10,66 | 9,55 | 10,65 | 9,23% | 4.629.950,00 |
| 03.10.2025 | 9,34 | 9,77 | 9,30 | 9,75 | 4,73% | 1.129.141,00 |
| 02.10.2025 | 9,43 | 9,49 | 9,08 | 9,31 | -1,27% | 1.090.364,00 |
| 01.10.2025 | 9,43 | 9,56 | 9,30 | 9,43 | -0,84% | 1.404.903,00 |
| 30.09.2025 | 9,04 | 9,51 | 8,94 | 9,51 | -0,31% | 2.391.298,00 |
| 29.09.2025 | 9,71 | 10,22 | 9,51 | 9,54 | -2,35% | 2.615.362,00 |
| 26.09.2025 | 9,59 | 9,95 | 9,53 | 9,77 | 2,63% | 2.519.363,00 |
| 25.09.2025 | 9,37 | 9,96 | 8,92 | 9,52 | 6,37% | 7.160.120,00 |
| 24.09.2025 | 8,31 | 9,18 | 8,07 | 8,95 | 10,36% | 7.080.976,00 |
| 23.09.2025 | 8,20 | 8,24 | 7,88 | 8,11 | 2,01% | 2.351.964,00 |
| 22.09.2025 | 7,66 | 8,04 | 7,51 | 7,95 | 3,65% | 1.591.788,00 |
| 19.09.2025 | 7,93 | 8,01 | 7,61 | 7,67 | -3,40% | 2.693.231,00 |
| 18.09.2025 | 7,37 | 8,01 | 7,35 | 7,94 | 8,32% | 2.306.112,00 |
| 17.09.2025 | 7,31 | 7,55 | 7,16 | 7,33 | 0,96% | 1.892.439,00 |
| 16.09.2025 | 7,57 | 7,73 | 7,16 | 7,26 | 0,41% | 2.370.356,00 |
| 15.09.2025 | 7,73 | 7,75 | 7,22 | 7,23 | -6,71% | 1.319.532,00 |
| 12.09.2025 | 7,92 | 7,97 | 7,69 | 7,75 | -2,52% | 1.817.346,00 |
| 11.09.2025 | 7,93 | 8,07 | 7,87 | 7,95 | -0,38% | 1.375.791,00 |
| 10.09.2025 | 8,17 | 8,18 | 7,91 | 7,98 | -2,80% | 1.772.080,00 |
| 09.09.2025 | 8,29 | 8,37 | 8,05 | 8,21 | -1,44% | 1.450.265,00 |
| 08.09.2025 | 8,92 | 8,95 | 8,31 | 8,33 | -6,93% | 1.223.629,00 |
| 05.09.2025 | 8,95 | 8,99 | 8,72 | 8,95 | 0,22% | 765.752,00 |
| 04.09.2025 | 9,01 | 9,08 | 8,65 | 8,93 | 0,11% | 1.633.586,00 |
| 03.09.2025 | 9,04 | 9,33 | 8,90 | 8,92 | -1,98% | 881.969,00 |
| 02.09.2025 | 9,02 | 9,35 | 8,92 | 9,10 | 0,33% | 1.038.041,00 |
| 29.08.2025 | 9,30 | 9,39 | 8,97 | 9,07 | -2,47% | 966.454,00 |
| 28.08.2025 | 9,42 | 9,47 | 9,23 | 9,30 | -0,64% | 922.350,00 |
| 27.08.2025 | 9,38 | 9,48 | 9,25 | 9,36 | -0,53% | 604.449,00 |
| 26.08.2025 | 9,39 | 9,46 | 9,27 | 9,41 | 0,53% | 582.868,00 |
| 25.08.2025 | 9,43 | 9,46 | 9,16 | 9,36 | -0,85% | 1.369.236,00 |
| 22.08.2025 | 9,55 | 9,83 | 9,27 | 9,44 | -0,74% | 1.209.003,00 |
| 21.08.2025 | 9,54 | 10,15 | 9,35 | 9,51 | 2,48% | 3.164.035,00 |
| 20.08.2025 | 9,02 | 9,34 | 8,91 | 9,28 | 3,05% | 991.621,00 |
| 19.08.2025 | 9,25 | 9,31 | 8,98 | 9,01 | -2,12% | 1.331.401,00 |