188,050$
1,79%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 183,38 | 189,75 | 181,44 | 188,05 | 1,79% | 224.361,00 |
| 13.10.2025 | 182,44 | 186,08 | 179,19 | 184,74 | 1,80% | 227.692,00 |
| 10.10.2025 | 189,88 | 190,01 | 181,32 | 181,47 | -3,86% | 338.161,00 |
| 09.10.2025 | 187,18 | 189,51 | 186,50 | 188,76 | 0,84% | 225.763,00 |
| 08.10.2025 | 184,63 | 187,48 | 181,79 | 187,18 | 2,27% | 257.635,00 |
| 07.10.2025 | 182,13 | 183,23 | 179,80 | 183,02 | 1,36% | 210.406,00 |
| 06.10.2025 | 183,87 | 186,75 | 179,85 | 180,57 | -1,57% | 325.715,00 |
| 03.10.2025 | 181,84 | 183,58 | 179,19 | 183,45 | 0,97% | 35.850,00 |
| 02.10.2025 | 180,49 | 182,28 | 178,61 | 181,69 | 1,16% | 261.207,00 |
| 01.10.2025 | 175,85 | 183,36 | 175,85 | 179,61 | 1,74% | 534.525,00 |
| 30.09.2025 | 176,81 | 178,20 | 173,01 | 176,53 | -0,12% | 318.797,00 |
| 29.09.2025 | 168,59 | 177,25 | 168,34 | 176,75 | 5,32% | 366.953,00 |
| 26.09.2025 | 162,13 | 168,19 | 159,24 | 167,82 | 4,14% | 206.063,00 |
| 25.09.2025 | 160,82 | 164,38 | 158,08 | 161,15 | -0,52% | 260.694,00 |
| 24.09.2025 | 164,97 | 166,62 | 161,49 | 162,00 | -1,80% | 309.938,00 |
| 23.09.2025 | 165,18 | 167,87 | 163,34 | 164,97 | -0,27% | 226.587,00 |
| 22.09.2025 | 162,17 | 167,91 | 161,60 | 165,42 | 1,13% | 461.870,00 |
| 19.09.2025 | 161,91 | 168,42 | 160,50 | 163,57 | 1,84% | 811.024,00 |
| 18.09.2025 | 156,64 | 160,69 | 155,20 | 160,61 | 4,21% | 364.545,00 |
| 17.09.2025 | 155,00 | 157,10 | 153,20 | 154,13 | -0,17% | 280.172,00 |
| 16.09.2025 | 155,91 | 157,96 | 151,88 | 154,38 | -0,85% | 385.172,00 |
| 15.09.2025 | 146,52 | 156,25 | 145,46 | 155,71 | 8,37% | 798.155,00 |
| 12.09.2025 | 144,17 | 145,42 | 141,25 | 143,68 | -0,47% | 350.777,00 |
| 11.09.2025 | 137,55 | 144,70 | 137,02 | 144,36 | 5,02% | 318.882,00 |
| 10.09.2025 | 140,97 | 142,40 | 136,73 | 137,46 | -2,66% | 322.344,00 |
| 09.09.2025 | 146,00 | 146,05 | 140,33 | 141,21 | -2,75% | 312.573,00 |
| 08.09.2025 | 150,21 | 151,45 | 142,91 | 145,20 | -3,37% | 323.651,00 |
| 05.09.2025 | 150,33 | 152,96 | 149,88 | 150,27 | 0,35% | 324.265,00 |
| 04.09.2025 | 149,33 | 150,39 | 148,04 | 149,75 | -0,45% | 222.586,00 |
| 03.09.2025 | 147,98 | 152,57 | 147,62 | 150,42 | 0,95% | 252.244,00 |
| 02.09.2025 | 148,00 | 150,00 | 145,47 | 149,00 | 0,88% | 317.168,00 |
| 29.08.2025 | 150,80 | 151,13 | 147,56 | 147,70 | -2,03% | 257.854,00 |
| 28.08.2025 | 147,46 | 151,86 | 147,46 | 150,76 | 2,11% | 241.080,00 |
| 27.08.2025 | 146,04 | 147,98 | 145,78 | 147,64 | 0,52% | 163.415,00 |
| 26.08.2025 | 146,60 | 147,22 | 143,09 | 146,88 | 0,07% | 263.428,00 |
| 25.08.2025 | 150,89 | 151,44 | 144,97 | 146,77 | -2,47% | 301.558,00 |
| 22.08.2025 | 146,36 | 152,04 | 145,63 | 150,49 | 3,28% | 246.954,00 |
| 21.08.2025 | 143,75 | 147,00 | 143,75 | 145,70 | -0,11% | 202.687,00 |
| 20.08.2025 | 143,62 | 147,58 | 142,51 | 145,86 | 1,32% | 190.930,00 |
| 19.08.2025 | 145,73 | 146,04 | 143,54 | 143,96 | -1,60% | 175.089,00 |
| 18.08.2025 | 150,00 | 150,81 | 146,30 | 146,30 | -2,64% | 253.098,00 |
| 15.08.2025 | 150,49 | 151,33 | 148,57 | 150,27 | -0,04% | 238.589,00 |
| 14.08.2025 | 147,35 | 150,88 | 145,95 | 150,33 | 0,66% | 369.087,00 |
| 13.08.2025 | 145,00 | 151,61 | 145,00 | 149,34 | 3,98% | 352.818,00 |
| 12.08.2025 | 137,93 | 144,23 | 137,93 | 143,62 | 4,42% | 332.285,00 |
| 11.08.2025 | 138,01 | 140,88 | 137,38 | 137,54 | -0,81% | 297.602,00 |
| 08.08.2025 | 134,85 | 139,19 | 133,00 | 138,66 | 1,88% | 332.987,00 |
| 07.08.2025 | 135,69 | 136,27 | 132,31 | 136,10 | 0,07% | 320.026,00 |
| 06.08.2025 | 135,55 | 138,18 | 133,86 | 136,00 | -0,98% | 527.044,00 |
| 05.08.2025 | 135,51 | 137,70 | 131,00 | 137,35 | 1,79% | 629.555,00 |
| 04.08.2025 | 153,79 | 153,79 | 130,50 | 134,94 | -14,04% | 2.110.943,00 |
| 01.08.2025 | 152,65 | 159,00 | 151,75 | 156,98 | 2,00% | 576.352,00 |
| 31.07.2025 | 151,63 | 157,00 | 151,00 | 153,91 | 0,45% | 360.326,00 |
| 30.07.2025 | 153,15 | 156,19 | 151,93 | 153,22 | 0,75% | 304.949,00 |
| 29.07.2025 | 153,79 | 153,79 | 151,14 | 152,08 | -0,54% | 194.551,00 |
| 28.07.2025 | 148,48 | 154,99 | 147,95 | 152,91 | 3,59% | 450.290,00 |
| 25.07.2025 | 150,44 | 151,44 | 147,35 | 147,61 | -1,59% | 314.568,00 |
| 24.07.2025 | 153,23 | 154,85 | 149,97 | 150,00 | -2,12% | 183.996,00 |
| 23.07.2025 | 153,28 | 154,27 | 151,26 | 153,25 | 0,89% | 258.601,00 |
| 22.07.2025 | 148,51 | 152,80 | 148,51 | 151,90 | 2,57% | 293.139,00 |
| 21.07.2025 | 148,00 | 150,49 | 147,02 | 148,09 | 0,41% | 163.875,00 |
| 18.07.2025 | 151,33 | 152,25 | 146,35 | 147,49 | -1,77% | 304.073,00 |
| 17.07.2025 | 149,03 | 153,74 | 149,03 | 150,15 | 0,05% | 259.794,00 |
| 16.07.2025 | 148,10 | 151,79 | 147,14 | 150,08 | 1,59% | 280.448,00 |
| 15.07.2025 | 150,64 | 152,05 | 147,14 | 147,73 | -1,78% | 322.554,00 |
| 14.07.2025 | 147,52 | 151,11 | 147,52 | 150,41 | 1,51% | 265.238,00 |
| 11.07.2025 | 147,99 | 148,77 | 146,42 | 148,17 | -1,05% | 267.498,00 |
| 10.07.2025 | 148,79 | 151,48 | 147,01 | 149,74 | 0,56% | 252.810,00 |
| 09.07.2025 | 143,30 | 150,33 | 142,17 | 148,90 | 3,88% | 538.250,00 |
| 08.07.2025 | 139,85 | 143,58 | 139,20 | 143,34 | 2,57% | 246.974,00 |
| 07.07.2025 | 143,75 | 144,00 | 139,26 | 139,74 | -2,33% | 266.689,00 |
| 03.07.2025 | 141,95 | 143,09 | 140,70 | 143,08 | 1,22% | 168.281,00 |
| 02.07.2025 | 139,06 | 143,05 | 139,06 | 141,36 | 1,68% | 209.859,00 |
| 01.07.2025 | 138,46 | 143,44 | 136,44 | 139,03 | 1,14% | 279.668,00 |
| 30.06.2025 | 139,02 | 139,38 | 135,86 | 137,46 | -1,02% | 418.862,00 |
| 27.06.2025 | 143,05 | 143,25 | 138,00 | 138,88 | -2,60% | 418.511,00 |
| 26.06.2025 | 142,50 | 144,49 | 140,00 | 142,58 | 0,06% | 321.689,00 |
| 25.06.2025 | 146,77 | 146,77 | 139,58 | 142,50 | -0,81% | 285.537,00 |
| 24.06.2025 | 139,05 | 146,35 | 137,13 | 143,67 | 4,17% | 837.913,00 |
| 23.06.2025 | 132,48 | 138,06 | 131,06 | 137,92 | 4,12% | 610.500,00 |
| 20.06.2025 | 132,87 | 133,70 | 130,17 | 132,46 | 0,28% | 691.418,00 |
| 18.06.2025 | 130,86 | 132,35 | 127,99 | 132,09 | 1,59% | 354.144,00 |
| 17.06.2025 | 130,75 | 132,91 | 129,19 | 130,02 | -2,27% | 365.069,00 |
| 16.06.2025 | 137,77 | 137,77 | 132,86 | 133,05 | -2,94% | 241.279,00 |
| 13.06.2025 | 138,00 | 139,96 | 134,45 | 137,07 | -2,32% | 295.184,00 |
| 12.06.2025 | 138,13 | 143,09 | 135,44 | 140,33 | 0,51% | 429.044,00 |
| 11.06.2025 | 138,71 | 143,20 | 137,43 | 139,62 | 1,02% | 561.244,00 |
| 10.06.2025 | 136,87 | 138,52 | 135,90 | 138,21 | 1,57% | 240.906,00 |
| 09.06.2025 | 138,04 | 138,18 | 134,86 | 136,08 | -0,63% | 340.458,00 |
| 06.06.2025 | 134,23 | 136,95 | 134,23 | 136,94 | 3,17% | 265.908,00 |
| 05.06.2025 | 132,01 | 133,46 | 130,39 | 132,73 | 0,53% | 233.042,00 |
| 04.06.2025 | 131,21 | 134,03 | 130,84 | 132,03 | 0,86% | 234.670,00 |
| 03.06.2025 | 125,36 | 132,26 | 124,00 | 130,91 | 4,43% | 350.009,00 |
| 02.06.2025 | 125,87 | 127,72 | 124,05 | 125,36 | -0,48% | 349.672,00 |
| 30.05.2025 | 124,83 | 127,33 | 123,32 | 125,96 | 0,28% | 380.475,00 |
| 29.05.2025 | 124,42 | 126,77 | 123,03 | 125,61 | 1,82% | 229.909,00 |
| 28.05.2025 | 126,68 | 127,45 | 123,35 | 123,36 | -2,44% | 267.921,00 |
| 27.05.2025 | 126,72 | 127,59 | 124,37 | 126,45 | 1,12% | 360.625,00 |
| 23.05.2025 | 123,35 | 125,61 | 122,80 | 125,05 | -0,19% | 298.646,00 |
| 22.05.2025 | 126,50 | 127,68 | 125,02 | 125,29 | -1,10% | 470.247,00 |