3,385$
-2,73%
Echtzeit-Aktienkurs Karyopharm Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Karyopharm Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2023 | 3,48 | 3,48 | 3,35 | 3,37 | -3,16% | 32.004,00 |
| 21.03.2023 | 3,52 | 3,57 | 3,43 | 3,48 | -1,42% | 2.943.274,00 |
| 20.03.2023 | 3,34 | 3,59 | 3,22 | 3,53 | 3,82% | 3.246.301,00 |
| 17.03.2023 | 3,42 | 3,44 | 3,30 | 3,40 | -0,58% | 7.969.236,00 |
| 16.03.2023 | 3,45 | 3,49 | 3,27 | 3,42 | -1,72% | 2.208.957,00 |
| 15.03.2023 | 3,42 | 3,59 | 3,39 | 3,48 | -1,14% | 2.625.478,00 |
| 14.03.2023 | 3,50 | 3,59 | 3,44 | 3,52 | 1,44% | 2.206.872,00 |
| 13.03.2023 | 3,00 | 3,49 | 2,98 | 3,47 | 15,67% | 3.602.823,00 |
| 10.03.2023 | 2,96 | 3,14 | 2,84 | 3,00 | 1,69% | 3.415.329,00 |
| 09.03.2023 | 3,13 | 3,20 | 2,93 | 2,95 | -5,14% | 2.312.678,00 |
| 08.03.2023 | 3,19 | 3,23 | 3,09 | 3,11 | -1,27% | 1.736.000,00 |
| 07.03.2023 | 3,19 | 3,26 | 3,15 | 3,15 | -1,56% | 1.714.124,00 |
| 06.03.2023 | 3,16 | 3,24 | 3,04 | 3,20 | 2,24% | 2.061.819,00 |
| 03.03.2023 | 3,07 | 3,20 | 3,05 | 3,13 | 1,62% | 1.633.156,00 |
| 02.03.2023 | 3,07 | 3,13 | 3,00 | 3,08 | -0,32% | 1.195.420,00 |
| 01.03.2023 | 2,98 | 3,13 | 2,96 | 3,09 | 2,32% | 2.146.772,00 |
| 28.02.2023 | 3,07 | 3,13 | 2,99 | 3,02 | -0,66% | 1.524.165,00 |
| 27.02.2023 | 3,02 | 3,10 | 2,97 | 3,04 | 1,33% | 1.594.270,00 |
| 24.02.2023 | 3,14 | 3,18 | 2,99 | 3,00 | -5,66% | 1.630.907,00 |
| 23.02.2023 | 3,18 | 3,23 | 3,09 | 3,18 | 0,00% | 1.896.533,00 |
| 22.02.2023 | 3,22 | 3,27 | 3,12 | 3,18 | -0,62% | 2.784.585,00 |
| 21.02.2023 | 3,50 | 3,54 | 3,17 | 3,20 | -9,86% | 2.930.958,00 |
| 17.02.2023 | 3,51 | 3,62 | 3,39 | 3,55 | -1,11% | 1.671.209,00 |
| 16.02.2023 | 3,65 | 3,83 | 3,51 | 3,59 | -1,91% | 2.517.309,00 |
| 15.02.2023 | 3,19 | 3,72 | 3,09 | 3,66 | 10,24% | 4.998.571,00 |
| 14.02.2023 | 3,32 | 3,40 | 3,21 | 3,32 | 0,00% | 1.952.487,00 |
| 13.02.2023 | 3,24 | 3,38 | 3,16 | 3,32 | 2,47% | 1.610.083,00 |
| 10.02.2023 | 3,26 | 3,28 | 3,15 | 3,24 | -0,31% | 1.727.910,00 |
| 09.02.2023 | 3,29 | 3,37 | 3,22 | 3,25 | -0,91% | 2.213.663,00 |
| 08.02.2023 | 3,55 | 3,56 | 3,27 | 3,28 | -6,82% | 2.288.143,00 |
| 07.02.2023 | 3,34 | 3,54 | 3,33 | 3,52 | 4,45% | 2.145.326,00 |
| 06.02.2023 | 3,40 | 3,48 | 3,29 | 3,37 | -0,88% | 1.227.579,00 |
| 03.02.2023 | 3,38 | 3,54 | 3,27 | 3,40 | -3,13% | 2.020.846,00 |
| 02.02.2023 | 3,39 | 3,64 | 3,35 | 3,51 | 5,09% | 1.826.608,00 |
| 01.02.2023 | 3,30 | 3,37 | 3,21 | 3,34 | 1,21% | 1.915.244,00 |
| 31.01.2023 | 3,07 | 3,32 | 3,07 | 3,30 | 7,14% | 2.384.300,00 |
| 30.01.2023 | 3,13 | 3,20 | 3,04 | 3,08 | -3,14% | 1.647.923,00 |
| 27.01.2023 | 3,17 | 3,27 | 3,12 | 3,18 | 1,60% | 1.572.152,00 |
| 26.01.2023 | 3,23 | 3,31 | 3,10 | 3,13 | -2,80% | 1.727.531,00 |
| 25.01.2023 | 3,31 | 3,39 | 3,13 | 3,22 | -3,01% | 2.695.464,00 |
| 24.01.2023 | 3,22 | 3,35 | 3,20 | 3,32 | 2,15% | 1.528.163,00 |
| 23.01.2023 | 3,37 | 3,40 | 3,23 | 3,25 | -3,56% | 1.934.301,00 |
| 20.01.2023 | 3,38 | 3,43 | 3,26 | 3,37 | 0,90% | 1.735.202,00 |
| 19.01.2023 | 3,22 | 3,42 | 3,13 | 3,34 | 8,79% | 3.899.293,00 |
| 18.01.2023 | 3,12 | 3,42 | 3,04 | 3,07 | -1,29% | 3.073.588,00 |
| 17.01.2023 | 3,26 | 3,28 | 2,93 | 3,11 | -5,76% | 4.044.566,00 |
| 13.01.2023 | 3,01 | 3,58 | 2,99 | 3,30 | 8,20% | 6.544.621,00 |
| 12.01.2023 | 3,00 | 3,16 | 2,86 | 3,05 | 3,04% | 9.477.076,00 |
| 11.01.2023 | 2,86 | 3,10 | 2,78 | 2,96 | 3,14% | 4.129.380,00 |
| 10.01.2023 | 2,83 | 2,92 | 2,70 | 2,87 | 1,06% | 3.798.120,00 |
| 09.01.2023 | 3,51 | 3,54 | 2,81 | 2,84 | -19,09% | 5.277.228,00 |
| 06.01.2023 | 3,40 | 3,64 | 3,32 | 3,51 | 3,24% | 2.633.561,00 |
| 05.01.2023 | 3,33 | 3,47 | 3,23 | 3,40 | 0,59% | 2.272.868,00 |
| 04.01.2023 | 3,27 | 3,48 | 3,19 | 3,38 | 3,68% | 3.877.000,00 |
| 03.01.2023 | 3,37 | 3,49 | 3,20 | 3,26 | -4,12% | 2.132.216,00 |
| 30.12.2022 | 3,11 | 3,43 | 3,08 | 3,40 | 7,94% | 2.605.887,00 |
| 29.12.2022 | 2,70 | 3,20 | 2,70 | 3,15 | 17,98% | 3.218.192,00 |
| 28.12.2022 | 2,51 | 2,72 | 2,51 | 2,67 | 7,66% | 3.239.718,00 |
| 27.12.2022 | 2,58 | 2,71 | 2,45 | 2,48 | -4,25% | 2.882.910,00 |
| 23.12.2022 | 2,71 | 2,71 | 2,50 | 2,59 | -4,43% | 3.049.575,00 |
| 22.12.2022 | 3,00 | 3,04 | 2,65 | 2,71 | -10,56% | 4.610.793,00 |
| 21.12.2022 | 3,02 | 3,28 | 3,01 | 3,03 | 0,33% | 2.535.495,00 |
| 20.12.2022 | 3,00 | 3,11 | 2,90 | 3,02 | 1,68% | 2.741.978,00 |
| 19.12.2022 | 3,10 | 3,17 | 2,88 | 2,97 | -4,19% | 2.724.163,00 |
| 16.12.2022 | 3,21 | 3,27 | 3,09 | 3,10 | -4,02% | 5.752.025,00 |
| 15.12.2022 | 3,39 | 3,43 | 3,22 | 3,23 | -5,83% | 2.689.711,00 |
| 14.12.2022 | 3,53 | 3,54 | 3,33 | 3,43 | -2,28% | 2.846.910,00 |
| 13.12.2022 | 4,04 | 4,04 | 3,44 | 3,51 | -9,07% | 4.849.106,00 |
| 12.12.2022 | 4,75 | 4,75 | 3,54 | 3,86 | -17,87% | 7.094.651,00 |
| 09.12.2022 | 4,58 | 4,72 | 4,50 | 4,70 | 2,40% | 1.732.979,00 |
| 08.12.2022 | 4,75 | 4,75 | 4,51 | 4,59 | -2,13% | 1.305.251,00 |
| 07.12.2022 | 5,03 | 5,10 | 4,60 | 4,69 | -7,50% | 2.404.428,00 |
| 06.12.2022 | 5,24 | 5,29 | 4,98 | 5,07 | -3,06% | 2.010.381,00 |
| 05.12.2022 | 5,17 | 5,42 | 5,10 | 5,23 | 1,55% | 3.587.869,00 |
| 02.12.2022 | 5,00 | 5,17 | 4,83 | 5,15 | 3,41% | 846.017,00 |
| 01.12.2022 | 5,28 | 5,32 | 4,92 | 4,98 | -5,86% | 953.743,00 |
| 30.11.2022 | 5,11 | 5,35 | 4,99 | 5,29 | 4,34% | 1.528.809,00 |
| 29.11.2022 | 4,94 | 5,13 | 4,90 | 5,07 | 3,68% | 1.151.341,00 |
| 28.11.2022 | 4,86 | 4,98 | 4,80 | 4,89 | -1,01% | 1.002.492,00 |
| 25.11.2022 | 4,89 | 4,96 | 4,80 | 4,94 | 0,61% | 403.412,00 |
| 23.11.2022 | 4,81 | 5,00 | 4,80 | 4,91 | 1,87% | 1.117.161,00 |
| 22.11.2022 | 4,72 | 4,83 | 4,56 | 4,82 | 2,34% | 952.135,00 |
| 21.11.2022 | 4,97 | 5,01 | 4,61 | 4,71 | -5,23% | 1.622.691,00 |
| 18.11.2022 | 5,41 | 5,41 | 4,93 | 4,97 | -5,51% | 1.107.194,00 |
| 17.11.2022 | 5,28 | 5,42 | 5,15 | 5,26 | -0,75% | 1.206.135,00 |
| 16.11.2022 | 5,58 | 5,70 | 5,29 | 5,30 | -5,86% | 1.638.637,00 |
| 15.11.2022 | 5,71 | 5,97 | 5,55 | 5,63 | 2,36% | 2.405.736,00 |
| 14.11.2022 | 5,61 | 5,79 | 5,47 | 5,50 | -2,83% | 1.895.485,00 |
| 11.11.2022 | 5,69 | 5,86 | 5,41 | 5,66 | -1,39% | 2.277.254,00 |
| 10.11.2022 | 5,62 | 5,86 | 5,57 | 5,74 | 6,10% | 2.759.883,00 |
| 09.11.2022 | 5,22 | 5,52 | 5,07 | 5,41 | 1,12% | 1.845.234,00 |
| 08.11.2022 | 5,18 | 5,45 | 5,04 | 5,35 | 3,88% | 2.156.243,00 |
| 07.11.2022 | 4,77 | 5,25 | 4,72 | 5,15 | 8,65% | 1.869.208,00 |
| 04.11.2022 | 5,05 | 5,54 | 4,33 | 4,74 | 4,41% | 6.356.335,00 |
| 03.11.2022 | 4,56 | 4,81 | 4,43 | 4,54 | -4,62% | 1.996.366,00 |
| 02.11.2022 | 4,66 | 5,01 | 4,45 | 4,76 | 1,06% | 1.848.087,00 |
| 01.11.2022 | 4,83 | 4,93 | 4,65 | 4,71 | -1,05% | 1.468.103,00 |
| 31.10.2022 | 5,03 | 5,07 | 4,73 | 4,76 | -6,11% | 1.302.861,00 |
| 28.10.2022 | 4,91 | 5,10 | 4,76 | 5,07 | 3,68% | 1.405.381,00 |
| 27.10.2022 | 5,03 | 5,25 | 4,79 | 4,89 | -1,61% | 1.197.613,00 |