10,183$
1,53%
Echtzeit-Aktienkurs KemPharm Inc.
Bid:
Ask:
Aktienkurse zur KemPharm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 10,48 | 10,73 | 10,01 | 10,03 | -4,29% | 1.364.549,00 |
| 21.05.2026 | 10,17 | 10,62 | 10,06 | 10,48 | 2,34% | 2.441.540,00 |
| 20.05.2026 | 10,30 | 10,51 | 10,16 | 10,24 | 0,44% | 1.028.771,00 |
| 19.05.2026 | 10,36 | 10,41 | 10,03 | 10,20 | -2,25% | 2.541.576,00 |
| 18.05.2026 | 11,01 | 11,16 | 10,35 | 10,43 | -5,27% | 2.285.218,00 |
| 15.05.2026 | 11,45 | 11,46 | 11,00 | 11,01 | -5,53% | 1.728.331,00 |
| 14.05.2026 | 11,25 | 12,06 | 11,20 | 11,66 | 4,81% | 3.090.790,00 |
| 13.05.2026 | 10,87 | 11,25 | 10,86 | 11,12 | 0,63% | 1.019.206,00 |
| 12.05.2026 | 10,95 | 11,16 | 10,77 | 11,05 | 2,31% | 1.122.264,00 |
| 11.05.2026 | 11,30 | 11,86 | 10,71 | 10,80 | -2,96% | 2.235.093,00 |
| 08.05.2026 | 11,14 | 11,60 | 10,78 | 11,13 | 1,18% | 2.650.226,00 |
| 07.05.2026 | 10,91 | 11,21 | 10,22 | 11,00 | -2,22% | 2.628.920,00 |
| 06.05.2026 | 10,68 | 11,30 | 10,57 | 11,25 | 6,03% | 2.072.032,00 |
| 05.05.2026 | 10,16 | 10,73 | 10,16 | 10,61 | 5,68% | 989.258,00 |
| 04.05.2026 | 10,11 | 10,50 | 10,01 | 10,04 | -0,30% | 1.381.022,00 |
| 01.05.2026 | 10,19 | 10,34 | 10,04 | 10,07 | -0,98% | 686.463,00 |
| 30.04.2026 | 9,77 | 10,31 | 9,75 | 10,17 | 5,17% | 1.062.487,00 |
| 29.04.2026 | 9,83 | 9,88 | 9,48 | 9,67 | -2,32% | 964.554,00 |
| 28.04.2026 | 9,92 | 10,18 | 9,88 | 9,90 | 0,92% | 644.286,00 |
| 27.04.2026 | 10,07 | 10,28 | 9,75 | 9,81 | -2,68% | 765.941,00 |
| 24.04.2026 | 10,11 | 10,18 | 9,89 | 10,08 | -0,20% | 708.347,00 |
| 23.04.2026 | 10,53 | 10,55 | 10,03 | 10,10 | -3,76% | 638.646,00 |
| 22.04.2026 | 10,53 | 10,77 | 10,43 | 10,50 | 1,01% | 803.569,00 |
| 21.04.2026 | 10,85 | 10,85 | 10,37 | 10,39 | -3,62% | 764.520,00 |
| 20.04.2026 | 10,65 | 10,86 | 10,58 | 10,78 | 1,03% | 633.038,00 |
| 17.04.2026 | 10,61 | 10,95 | 10,61 | 10,67 | 2,60% | 1.216.677,00 |
| 16.04.2026 | 10,37 | 10,61 | 10,28 | 10,40 | 0,78% | 809.646,00 |
| 15.04.2026 | 9,81 | 10,35 | 9,81 | 10,32 | 5,41% | 732.110,00 |
| 14.04.2026 | 9,75 | 9,86 | 9,68 | 9,79 | 0,72% | 598.134,00 |
| 13.04.2026 | 9,44 | 9,73 | 9,36 | 9,72 | 2,64% | 715.702,00 |
| 10.04.2026 | 9,71 | 9,72 | 9,35 | 9,47 | -2,32% | 690.828,00 |
| 09.04.2026 | 9,50 | 9,76 | 9,44 | 9,70 | 0,99% | 671.550,00 |
| 08.04.2026 | 9,95 | 10,02 | 9,56 | 9,60 | -0,93% | 568.274,00 |
| 07.04.2026 | 9,62 | 9,70 | 9,40 | 9,69 | -0,51% | 708.382,00 |
| 06.04.2026 | 9,40 | 9,92 | 9,27 | 9,74 | 3,62% | 911.922,00 |
| 02.04.2026 | 9,21 | 9,44 | 9,15 | 9,40 | -0,21% | 587.490,00 |
| 01.04.2026 | 9,43 | 9,64 | 9,35 | 9,42 | 0,96% | 539.725,00 |
| 31.03.2026 | 8,83 | 9,35 | 8,81 | 9,33 | 6,26% | 931.212,00 |
| 30.03.2026 | 9,08 | 9,15 | 8,71 | 8,78 | -4,15% | 904.781,00 |
| 27.03.2026 | 9,33 | 9,48 | 9,15 | 9,16 | -2,55% | 519.807,00 |
| 26.03.2026 | 9,07 | 9,54 | 9,02 | 9,40 | 2,96% | 767.552,00 |
| 25.03.2026 | 9,20 | 9,39 | 9,09 | 9,13 | -0,22% | 620.124,00 |
| 24.03.2026 | 9,34 | 9,35 | 9,02 | 9,15 | -2,87% | 739.398,00 |
| 23.03.2026 | 9,25 | 9,50 | 9,02 | 9,42 | 2,06% | 871.511,00 |
| 20.03.2026 | 9,40 | 9,47 | 9,20 | 9,23 | -1,81% | 833.899,00 |
| 19.03.2026 | 9,47 | 9,55 | 9,31 | 9,40 | -1,57% | 648.600,00 |
| 18.03.2026 | 9,90 | 9,90 | 9,46 | 9,55 | -3,54% | 956.696,00 |
| 17.03.2026 | 9,88 | 10,11 | 9,73 | 9,90 | 0,30% | 1.320.609,00 |
| 16.03.2026 | 10,54 | 10,71 | 9,85 | 9,87 | -1,10% | 2.023.881,00 |
| 13.03.2026 | 10,10 | 10,52 | 9,93 | 9,98 | -2,01% | 1.050.592,00 |
| 12.03.2026 | 10,24 | 10,31 | 9,77 | 10,19 | -2,16% | 1.386.881,00 |
| 11.03.2026 | 10,76 | 10,85 | 9,54 | 10,41 | -5,88% | 4.240.033,00 |
| 10.03.2026 | 10,95 | 11,40 | 10,51 | 11,06 | 21,27% | 9.357.383,00 |
| 09.03.2026 | 8,81 | 9,12 | 8,73 | 9,12 | 1,56% | 1.356.017,00 |
| 06.03.2026 | 8,71 | 9,01 | 8,42 | 8,98 | 2,16% | 819.176,00 |
| 05.03.2026 | 8,88 | 9,11 | 8,71 | 8,79 | -1,57% | 1.098.781,00 |
| 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 |