10,471$
3,06%
Echtzeit-Aktienkurs KemPharm Inc.
Bid:
Ask:
Aktienkurse zur KemPharm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,31 | 10,56 | 10,22 | 10,47 | 3,05% | 432.158,00 |
| 19.10.2026 | 9,94 | 10,20 | 9,84 | 10,16 | 2,21% | 720.243,00 |
| 16.10.2026 | 10,29 | 10,29 | 9,89 | 9,94 | -3,21% | 593.885,00 |
| 15.10.2026 | 10,40 | 10,60 | 10,22 | 10,27 | 0,39% | 462.450,00 |
| 14.10.2026 | 10,10 | 10,60 | 10,08 | 10,23 | -1,49% | 752.673,00 |
| 13.10.2026 | 11,33 | 11,33 | 10,24 | 10,39 | -8,38% | 1.090.678,00 |
| 12.10.2026 | 11,39 | 11,39 | 11,07 | 11,34 | -0,48% | 509.036,00 |
| 09.10.2026 | 10,95 | 11,46 | 10,95 | 11,39 | 3,55% | 730.743,00 |
| 08.10.2026 | 11,05 | 11,09 | 10,87 | 11,00 | -0,72% | 487.124,00 |
| 07.10.2026 | 10,68 | 11,38 | 10,57 | 11,08 | 3,26% | 936.491,00 |
| 06.10.2026 | 10,76 | 10,88 | 10,45 | 10,73 | 0,28% | 614.594,00 |
| 05.10.2026 | 10,01 | 10,81 | 10,00 | 10,70 | 7,11% | 1.977.765,00 |
| 02.10.2026 | 10,24 | 10,24 | 9,85 | 9,99 | -1,77% | 951.869,00 |
| 01.10.2026 | 10,91 | 10,97 | 10,15 | 10,17 | -7,21% | 1.301.121,00 |
| 30.09.2026 | 11,37 | 11,38 | 10,94 | 10,96 | -3,27% | 1.818.341,00 |
| 29.09.2026 | 11,20 | 11,50 | 11,20 | 11,33 | 0,18% | 1.347.136,00 |
| 28.09.2026 | 11,01 | 11,37 | 10,89 | 11,31 | 2,45% | 751.309,00 |
| 25.09.2026 | 11,29 | 11,30 | 11,01 | 11,04 | -1,95% | 678.557,00 |
| 24.09.2026 | 11,28 | 11,32 | 11,06 | 11,26 | -0,44% | 593.986,00 |
| 23.09.2026 | 11,58 | 11,58 | 11,15 | 11,31 | -2,33% | 735.893,00 |
| 22.09.2026 | 11,84 | 11,88 | 11,51 | 11,58 | -0,81% | 601.196,00 |
| 21.09.2026 | 11,72 | 11,88 | 11,52 | 11,68 | 0,56% | 714.954,00 |
| 18.09.2026 | 11,76 | 11,93 | 11,52 | 11,61 | -1,90% | 1.481.695,00 |
| 17.09.2026 | 11,96 | 12,29 | 11,79 | 11,84 | 0,21% | 1.591.445,00 |
| 16.09.2026 | 11,65 | 11,84 | 11,61 | 11,81 | 1,29% | 795.113,00 |
| 15.09.2026 | 12,34 | 12,34 | 11,52 | 11,66 | -3,28% | 916.553,00 |
| 14.09.2026 | 12,03 | 12,18 | 11,96 | 12,06 | 0,37% | 621.969,00 |
| 11.09.2026 | 12,23 | 12,30 | 11,96 | 12,01 | -0,41% | 583.005,00 |
| 10.09.2026 | 11,99 | 12,23 | 11,88 | 12,06 | 0,25% | 675.500,00 |
| 09.09.2026 | 12,79 | 12,79 | 12,03 | 12,03 | -5,13% | 923.590,00 |
| 08.09.2026 | 12,24 | 12,90 | 12,18 | 12,68 | 2,26% | 1.139.805,00 |
| 04.09.2026 | 12,44 | 12,65 | 12,20 | 12,40 | -1,12% | 1.030.005,00 |
| 03.09.2026 | 12,43 | 12,55 | 12,26 | 12,54 | 1,95% | 890.552,00 |
| 02.09.2026 | 12,07 | 12,39 | 12,04 | 12,30 | 1,99% | 1.347.749,00 |
| 01.09.2026 | 11,61 | 12,11 | 11,56 | 12,06 | 2,73% | 1.039.313,00 |
| 31.08.2026 | 11,56 | 11,81 | 11,39 | 11,74 | 1,51% | 818.901,00 |
| 28.08.2026 | 11,74 | 11,80 | 11,54 | 11,57 | -2,41% | 617.861,00 |
| 27.08.2026 | 11,74 | 11,91 | 11,62 | 11,85 | 0,89% | 620.679,00 |
| 26.08.2026 | 12,00 | 12,03 | 11,69 | 11,75 | -2,45% | 555.418,00 |
| 25.08.2026 | 11,81 | 12,16 | 11,79 | 12,04 | 3,26% | 820.558,00 |
| 24.08.2026 | 11,98 | 12,01 | 11,45 | 11,66 | -1,77% | 784.475,00 |
| 21.08.2026 | 11,96 | 12,01 | 11,75 | 11,87 | -0,34% | 704.113,00 |
| 20.08.2026 | 12,04 | 12,18 | 11,86 | 11,91 | -1,81% | 924.663,00 |
| 19.08.2026 | 11,78 | 12,15 | 11,65 | 12,13 | 4,84% | 1.117.955,00 |
| 18.08.2026 | 11,55 | 11,64 | 11,32 | 11,57 | 0,30% | 911.555,00 |
| 17.08.2026 | 11,27 | 11,58 | 11,18 | 11,54 | 1,90% | 754.271,00 |
| 14.08.2026 | 11,01 | 11,36 | 10,81 | 11,32 | 1,25% | 777.778,00 |
| 13.08.2026 | 11,46 | 11,60 | 11,14 | 11,18 | -2,27% | 807.987,00 |
| 12.08.2026 | 11,46 | 11,51 | 11,35 | 11,44 | 0,84% | 708.532,00 |
| 11.08.2026 | 11,52 | 11,57 | 11,32 | 11,35 | -1,18% | 710.556,00 |
| 10.08.2026 | 11,47 | 11,53 | 11,22 | 11,48 | -0,69% | 794.201,00 |
| 07.08.2026 | 11,91 | 11,97 | 11,35 | 11,56 | -2,69% | 1.262.934,00 |
| 06.08.2026 | 11,31 | 12,32 | 11,08 | 11,88 | 12,71% | 2.493.870,00 |
| 05.08.2026 | 10,59 | 10,66 | 10,37 | 10,54 | 0,29% | 781.393,00 |
| 04.08.2026 | 10,23 | 10,53 | 10,10 | 10,51 | 4,47% | 1.284.605,00 |
| 03.08.2026 | 9,51 | 10,08 | 9,49 | 10,06 | 5,78% | 1.753.739,00 |
| 31.07.2026 | 9,70 | 9,75 | 9,34 | 9,51 | -1,25% | 971.429,00 |
| 30.07.2026 | 9,79 | 9,87 | 9,50 | 9,63 | -1,53% | 1.916.691,00 |
| 29.07.2026 | 9,72 | 9,85 | 9,44 | 9,78 | 0,62% | 1.043.385,00 |
| 28.07.2026 | 9,81 | 9,81 | 9,39 | 9,72 | 0,15% | 1.505.118,00 |
| 27.07.2026 | 9,53 | 9,99 | 9,47 | 9,71 | 1,89% | 1.713.002,00 |
| 24.07.2026 | 9,21 | 10,19 | 9,10 | 9,53 | -23,83% | 6.941.222,00 |
| 23.07.2026 | 11,94 | 12,56 | 11,81 | 12,51 | 3,09% | 965.776,00 |
| 22.07.2026 | 12,42 | 12,50 | 11,91 | 12,13 | -2,57% | 941.396,00 |
| 21.07.2026 | 12,07 | 12,53 | 12,02 | 12,45 | 3,49% | 867.048,00 |
| 20.07.2026 | 12,80 | 12,95 | 12,00 | 12,03 | -5,79% | 1.140.573,00 |
| 17.07.2026 | 12,51 | 12,97 | 12,44 | 12,77 | 0,16% | 655.697,00 |
| 16.07.2026 | 12,90 | 13,14 | 12,58 | 12,75 | -1,62% | 1.084.258,00 |
| 15.07.2026 | 13,02 | 13,03 | 12,61 | 12,96 | -0,77% | 871.759,00 |
| 14.07.2026 | 13,12 | 13,33 | 12,85 | 13,06 | -0,91% | 812.911,00 |
| 13.07.2026 | 13,20 | 13,29 | 13,01 | 13,18 | -1,27% | 868.278,00 |
| 10.07.2026 | 13,94 | 13,96 | 12,96 | 13,35 | -4,23% | 2.060.316,00 |
| 09.07.2026 | 14,91 | 14,96 | 13,69 | 13,94 | -5,43% | 1.601.192,00 |
| 08.07.2026 | 14,30 | 15,04 | 14,08 | 14,74 | 2,11% | 2.878.017,00 |
| 07.07.2026 | 13,99 | 14,57 | 13,58 | 14,44 | 3,33% | 1.876.005,00 |
| 06.07.2026 | 13,99 | 14,37 | 13,78 | 13,97 | -0,07% | 1.006.140,00 |
| 02.07.2026 | 13,85 | 14,04 | 13,53 | 13,98 | 1,23% | 1.422.317,00 |
| 01.07.2026 | 14,31 | 14,49 | 13,77 | 13,81 | -3,70% | 1.107.990,00 |
| 30.06.2026 | 14,09 | 14,58 | 13,98 | 14,34 | 2,28% | 1.482.750,00 |
| 29.06.2026 | 13,53 | 14,10 | 13,53 | 14,02 | 3,70% | 1.539.008,00 |
| 26.06.2026 | 13,20 | 13,88 | 13,20 | 13,52 | 2,23% | 2.878.207,00 |
| 25.06.2026 | 13,26 | 13,49 | 12,95 | 13,23 | 1,03% | 1.220.591,00 |
| 24.06.2026 | 13,01 | 13,32 | 12,93 | 13,09 | 0,77% | 984.732,00 |
| 23.06.2026 | 12,66 | 13,10 | 12,64 | 12,99 | 2,77% | 1.372.999,00 |
| 22.06.2026 | 12,94 | 13,19 | 12,48 | 12,64 | 0,60% | 1.120.059,00 |
| 19.06.2026 | 12,61 | 12,62 | 12,57 | 12,57 | -2,60% | - |
| 18.06.2026 | 12,73 | 13,07 | 12,67 | 12,90 | 2,38% | 1.948.450,00 |
| 17.06.2026 | 12,75 | 12,94 | 12,50 | 12,60 | -0,47% | 1.381.972,00 |
| 16.06.2026 | 12,54 | 12,77 | 12,18 | 12,66 | 0,88% | 1.259.024,00 |
| 15.06.2026 | 12,88 | 12,99 | 12,37 | 12,55 | -0,79% | 1.873.005,00 |
| 12.06.2026 | 13,00 | 13,74 | 12,63 | 12,65 | -2,47% | 1.720.013,00 |
| 11.06.2026 | 13,26 | 13,45 | 12,69 | 12,97 | -3,96% | 2.232.797,00 |
| 10.06.2026 | 13,65 | 14,27 | 13,38 | 13,51 | -1,13% | 2.719.218,00 |
| 09.06.2026 | 12,53 | 13,80 | 12,45 | 13,66 | 12,99% | 5.261.843,00 |
| 08.06.2026 | 10,71 | 12,35 | 10,58 | 12,09 | 13,95% | 3.529.016,00 |
| 05.06.2026 | 11,14 | 11,18 | 10,36 | 10,61 | -5,06% | 2.137.592,00 |
| 04.06.2026 | 10,95 | 11,44 | 10,95 | 11,18 | 1,96% | 949.633,00 |
| 03.06.2026 | 11,08 | 11,10 | 10,87 | 10,96 | 0,74% | 1.583.429,00 |
| 02.06.2026 | 11,38 | 11,51 | 10,86 | 10,88 | -5,31% | 1.816.191,00 |
| 01.06.2026 | 11,59 | 11,93 | 11,42 | 11,49 | -0,86% | 2.054.859,00 |