335,800$
-0,38%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 341,36 | 341,36 | 331,88 | 335,60 | -0,46% | 5.217,00 |
| 28.09.2026 | 347,00 | 350,00 | 334,01 | 337,15 | -2,51% | 298.919,00 |
| 25.09.2026 | 346,34 | 347,74 | 341,90 | 345,82 | 0,41% | 199.953,00 |
| 24.09.2026 | 341,85 | 345,48 | 336,56 | 344,42 | 0,78% | 219.665,00 |
| 23.09.2026 | 353,84 | 353,84 | 337,58 | 341,75 | -2,66% | 215.942,00 |
| 22.09.2026 | 334,76 | 353,83 | 334,31 | 351,08 | 5,25% | 274.017,00 |
| 21.09.2026 | 339,48 | 341,15 | 332,44 | 333,58 | -0,92% | 210.244,00 |
| 18.09.2026 | 340,00 | 341,35 | 335,50 | 336,67 | -0,57% | 1.003.947,00 |
| 17.09.2026 | 340,99 | 343,33 | 335,50 | 338,60 | 0,58% | 280.927,00 |
| 16.09.2026 | 337,53 | 346,20 | 334,73 | 336,66 | -0,01% | 251.840,00 |
| 15.09.2026 | 339,01 | 340,09 | 331,79 | 336,68 | -0,94% | 225.770,00 |
| 14.09.2026 | 349,14 | 352,55 | 339,25 | 339,88 | -2,05% | 258.563,00 |
| 11.09.2026 | 349,59 | 354,24 | 346,68 | 347,00 | 0,44% | 206.324,00 |
| 10.09.2026 | 347,56 | 349,66 | 344,26 | 345,47 | -0,76% | 175.568,00 |
| 09.09.2026 | 349,29 | 353,11 | 340,17 | 348,13 | -1,03% | 222.262,00 |
| 08.09.2026 | 350,49 | 354,69 | 343,46 | 351,76 | -1,81% | 255.599,00 |
| 04.09.2026 | 365,45 | 371,99 | 353,75 | 358,24 | -3,57% | 323.022,00 |
| 03.09.2026 | 371,41 | 373,31 | 365,55 | 371,50 | 0,61% | 226.444,00 |
| 02.09.2026 | 366,00 | 373,19 | 360,86 | 369,23 | 1,48% | 305.201,00 |
| 01.09.2026 | 360,00 | 364,44 | 358,38 | 363,84 | 1,25% | 197.340,00 |
| 31.08.2026 | 348,62 | 363,52 | 345,14 | 359,36 | 2,25% | 222.686,00 |
| 28.08.2026 | 356,92 | 356,92 | 348,57 | 351,46 | -1,72% | 143.509,00 |
| 27.08.2026 | 357,61 | 362,50 | 355,09 | 357,61 | -0,66% | 181.370,00 |
| 26.08.2026 | 354,37 | 363,82 | 350,43 | 359,97 | 1,06% | 280.968,00 |
| 25.08.2026 | 343,81 | 357,91 | 343,81 | 356,19 | 4,15% | 205.006,00 |
| 24.08.2026 | 343,26 | 346,55 | 337,09 | 341,99 | -1,32% | 236.181,00 |
| 21.08.2026 | 337,44 | 348,03 | 335,72 | 346,58 | 2,81% | 407.806,00 |
| 20.08.2026 | 338,32 | 343,14 | 334,99 | 337,11 | -1,81% | 196.635,00 |
| 19.08.2026 | 339,61 | 345,56 | 335,44 | 343,34 | 3,16% | 159.446,00 |
| 18.08.2026 | 332,18 | 337,41 | 330,31 | 332,82 | -0,87% | 148.469,00 |
| 17.08.2026 | 330,31 | 337,20 | 330,06 | 335,73 | 1,04% | 255.104,00 |
| 14.08.2026 | 333,85 | 333,85 | 320,62 | 332,27 | 1,14% | 167.864,00 |
| 13.08.2026 | 332,99 | 334,88 | 327,28 | 328,54 | -1,31% | 135.606,00 |
| 12.08.2026 | 326,95 | 334,21 | 325,00 | 332,92 | 1,80% | 161.936,00 |
| 11.08.2026 | 333,30 | 336,28 | 324,32 | 327,04 | -1,45% | 147.883,00 |
| 10.08.2026 | 325,45 | 332,73 | 324,83 | 331,84 | 1,65% | 151.848,00 |
| 07.08.2026 | 328,00 | 329,00 | 320,34 | 326,45 | 1,17% | 160.038,00 |
| 06.08.2026 | 323,46 | 329,52 | 320,94 | 322,69 | -0,91% | 206.245,00 |
| 05.08.2026 | 326,86 | 331,07 | 316,15 | 325,66 | 0,27% | 320.879,00 |
| 04.08.2026 | 314,73 | 328,83 | 313,76 | 324,77 | 3,97% | 534.579,00 |
| 03.08.2026 | 320,70 | 332,30 | 297,02 | 312,36 | -8,43% | 1.171.763,00 |
| 31.07.2026 | 364,66 | 367,30 | 340,55 | 341,12 | -7,04% | 488.645,00 |
| 30.07.2026 | 368,26 | 368,70 | 360,07 | 366,94 | 0,95% | 301.886,00 |
| 29.07.2026 | 361,91 | 369,00 | 357,77 | 363,49 | -0,20% | 355.853,00 |
| 28.07.2026 | 355,76 | 364,95 | 350,10 | 364,23 | 3,45% | 405.782,00 |
| 27.07.2026 | 339,00 | 358,00 | 334,38 | 352,07 | 5,04% | 536.804,00 |
| 24.07.2026 | 327,55 | 338,58 | 326,01 | 335,19 | 2,35% | 520.375,00 |
| 23.07.2026 | 333,25 | 336,49 | 326,08 | 327,50 | -2,65% | 4.638.152,00 |
| 22.07.2026 | 337,32 | 341,67 | 332,01 | 336,43 | -0,89% | 292.751,00 |
| 21.07.2026 | 336,72 | 341,97 | 325,00 | 339,45 | 0,07% | 445.435,00 |
| 20.07.2026 | 355,60 | 360,98 | 338,85 | 339,22 | -4,41% | 337.399,00 |
| 17.07.2026 | 338,96 | 355,85 | 335,00 | 354,86 | 3,82% | 683.083,00 |
| 16.07.2026 | 347,56 | 351,21 | 337,03 | 341,79 | -2,41% | 270.857,00 |
| 15.07.2026 | 332,89 | 351,69 | 327,97 | 350,24 | 3,18% | 381.038,00 |
| 14.07.2026 | 365,04 | 365,04 | 330,00 | 339,44 | -6,55% | 498.761,00 |
| 13.07.2026 | 361,94 | 367,79 | 353,49 | 363,22 | -0,71% | 378.785,00 |
| 10.07.2026 | 375,00 | 375,00 | 355,55 | 365,81 | -1,42% | 363.575,00 |
| 09.07.2026 | 376,12 | 382,13 | 365,08 | 371,08 | -1,15% | 245.437,00 |
| 08.07.2026 | 368,60 | 375,51 | 364,52 | 375,40 | 1,84% | 234.160,00 |
| 07.07.2026 | 374,49 | 377,23 | 366,52 | 368,60 | -1,62% | 274.626,00 |
| 06.07.2026 | 373,66 | 377,00 | 368,87 | 374,68 | -0,10% | 191.322,00 |
| 02.07.2026 | 374,57 | 377,35 | 365,28 | 375,07 | 0,89% | 235.279,00 |
| 01.07.2026 | 370,57 | 377,31 | 363,27 | 371,76 | 0,02% | 296.412,00 |
| 30.06.2026 | 377,00 | 382,54 | 368,24 | 371,67 | -1,71% | 308.738,00 |
| 29.06.2026 | 367,70 | 378,44 | 365,93 | 378,15 | 1,58% | 286.949,00 |
| 26.06.2026 | 360,45 | 376,28 | 359,38 | 372,25 | 3,42% | 1.307.875,00 |
| 25.06.2026 | 347,27 | 362,40 | 347,20 | 359,93 | 3,46% | 329.608,00 |
| 24.06.2026 | 343,59 | 353,89 | 343,59 | 347,90 | 2,26% | 373.295,00 |
| 23.06.2026 | 339,21 | 346,82 | 337,60 | 340,21 | -1,01% | 272.719,00 |
| 22.06.2026 | 356,49 | 356,49 | 341,66 | 343,68 | -1,26% | 411.613,00 |
| 18.06.2026 | 350,00 | 356,50 | 343,48 | 348,06 | 1,77% | 811.433,00 |
| 17.06.2026 | 323,55 | 347,67 | 322,95 | 342,00 | 5,60% | 514.477,00 |
| 16.06.2026 | 326,54 | 329,98 | 321,11 | 323,86 | -0,37% | 316.730,00 |
| 15.06.2026 | 318,00 | 326,12 | 314,00 | 325,06 | 2,23% | 263.460,00 |
| 12.06.2026 | 331,49 | 331,49 | 316,54 | 317,97 | -1,02% | 313.520,00 |
| 11.06.2026 | 314,12 | 326,47 | 312,25 | 321,25 | 2,72% | 475.030,00 |
| 10.06.2026 | 309,45 | 320,32 | 309,45 | 312,73 | 1,06% | 301.892,00 |
| 09.06.2026 | 306,99 | 311,00 | 302,29 | 309,45 | 2,55% | 233.111,00 |
| 08.06.2026 | 302,47 | 306,18 | 300,00 | 301,76 | 0,25% | 259.605,00 |
| 05.06.2026 | 305,34 | 312,81 | 300,02 | 301,00 | -2,29% | 264.455,00 |
| 04.06.2026 | 300,75 | 312,38 | 298,92 | 308,04 | 2,06% | 264.886,00 |
| 03.06.2026 | 292,23 | 304,90 | 290,04 | 301,82 | 2,91% | 240.315,00 |
| 02.06.2026 | 294,37 | 297,00 | 285,07 | 293,29 | -1,61% | 333.927,00 |
| 01.06.2026 | 309,03 | 309,03 | 298,00 | 298,10 | -3,54% | 262.893,00 |
| 29.05.2026 | 311,70 | 315,58 | 307,09 | 309,03 | -0,44% | 226.324,00 |
| 28.05.2026 | 306,00 | 311,07 | 299,28 | 310,39 | 1,23% | 173.864,00 |
| 27.05.2026 | 304,67 | 308,73 | 302,00 | 306,63 | 1,22% | 144.205,00 |
| 26.05.2026 | 302,03 | 303,87 | 298,98 | 302,94 | 1,17% | 181.912,00 |
| 22.05.2026 | 305,10 | 309,41 | 297,18 | 299,45 | -1,62% | 162.219,00 |
| 21.05.2026 | 300,97 | 306,45 | 296,20 | 304,39 | 0,77% | 171.249,00 |
| 20.05.2026 | 297,09 | 303,37 | 296,13 | 302,05 | 2,86% | 197.044,00 |
| 19.05.2026 | 289,78 | 296,05 | 286,00 | 293,66 | 0,65% | 191.189,00 |
| 18.05.2026 | 308,00 | 308,99 | 289,39 | 291,75 | -4,75% | 298.839,00 |
| 15.05.2026 | 312,29 | 314,05 | 305,99 | 306,29 | -3,30% | 316.530,00 |
| 14.05.2026 | 316,79 | 319,48 | 312,00 | 316,75 | 1,33% | 375.687,00 |
| 13.05.2026 | 309,53 | 317,21 | 302,87 | 312,58 | 0,77% | 319.647,00 |
| 12.05.2026 | 314,10 | 315,17 | 308,30 | 310,20 | -0,86% | 298.317,00 |
| 11.05.2026 | 308,38 | 315,17 | 306,84 | 312,88 | 2,35% | 381.478,00 |
| 08.05.2026 | 297,00 | 306,10 | 292,00 | 305,71 | 3,11% | 470.598,00 |
| 07.05.2026 | 288,99 | 297,48 | 279,74 | 296,50 | 2,60% | 599.579,00 |