309,530$
-0,25%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 312,44 | 315,49 | 307,09 | 309,64 | -0,24% | 12.858,00 |
| 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 |
| 06.05.2026 | 286,28 | 290,00 | 280,10 | 288,99 | 1,67% | 288.682,00 |
| 05.05.2026 | 291,12 | 303,00 | 283,50 | 284,23 | -0,95% | 412.848,00 |
| 04.05.2026 | 265,19 | 287,64 | 251,97 | 286,95 | 7,86% | 656.755,00 |
| 01.05.2026 | 263,13 | 266,38 | 256,92 | 266,04 | 1,44% | 255.860,00 |
| 30.04.2026 | 260,78 | 262,97 | 257,79 | 262,26 | 1,00% | 181.310,00 |
| 29.04.2026 | 265,82 | 270,44 | 257,52 | 259,67 | -3,57% | 212.396,00 |
| 28.04.2026 | 273,87 | 276,95 | 268,68 | 269,27 | -1,28% | 142.583,00 |
| 27.04.2026 | 272,01 | 281,64 | 267,94 | 272,75 | 0,08% | 242.346,00 |
| 24.04.2026 | 268,75 | 274,99 | 259,70 | 272,52 | 1,79% | 264.110,00 |
| 23.04.2026 | 276,23 | 278,75 | 266,64 | 267,73 | -3,04% | 160.340,00 |
| 22.04.2026 | 275,17 | 278,06 | 271,30 | 276,13 | 1,27% | 367.722,00 |
| 21.04.2026 | 277,47 | 277,47 | 271,61 | 272,66 | -1,39% | 160.920,00 |
| 20.04.2026 | 274,37 | 278,86 | 272,00 | 276,50 | 0,84% | 210.387,00 |
| 17.04.2026 | 268,88 | 276,24 | 267,31 | 274,21 | 3,84% | 327.189,00 |
| 16.04.2026 | 266,92 | 267,41 | 262,02 | 264,06 | -1,57% | 224.672,00 |
| 15.04.2026 | 270,01 | 271,05 | 262,40 | 268,27 | -0,64% | 246.239,00 |
| 14.04.2026 | 267,86 | 275,75 | 267,86 | 270,00 | 0,93% | 388.340,00 |
| 13.04.2026 | 259,12 | 268,10 | 256,55 | 267,51 | 3,29% | 240.856,00 |
| 10.04.2026 | 257,75 | 259,89 | 255,61 | 259,00 | 0,26% | 162.518,00 |
| 09.04.2026 | 262,46 | 262,86 | 252,30 | 258,33 | -2,23% | 228.200,00 |
| 08.04.2026 | 270,67 | 272,12 | 262,27 | 264,22 | 0,09% | 298.373,00 |
| 07.04.2026 | 261,21 | 264,80 | 257,08 | 263,99 | 0,84% | 244.975,00 |
| 06.04.2026 | 260,95 | 266,63 | 260,53 | 261,80 | 0,33% | 238.414,00 |
| 02.04.2026 | 257,00 | 260,99 | 252,62 | 260,95 | 0,82% | 203.764,00 |
| 01.04.2026 | 260,97 | 264,00 | 255,48 | 258,82 | 0,11% | 350.894,00 |
| 31.03.2026 | 252,00 | 260,68 | 246,97 | 258,54 | 4,76% | 298.791,00 |
| 30.03.2026 | 247,58 | 249,46 | 242,48 | 246,79 | 0,57% | 418.508,00 |
| 27.03.2026 | 248,11 | 249,60 | 242,26 | 245,39 | -2,39% | 289.731,00 |
| 26.03.2026 | 249,06 | 259,14 | 249,00 | 251,40 | -1,39% | 281.867,00 |
| 25.03.2026 | 251,04 | 257,65 | 250,91 | 254,95 | 3,32% | 240.455,00 |
| 24.03.2026 | 248,70 | 252,83 | 243,18 | 246,76 | -1,11% | 251.929,00 |
| 23.03.2026 | 252,35 | 255,99 | 247,37 | 249,52 | -0,86% | 274.674,00 |
| 20.03.2026 | 259,00 | 263,75 | 249,38 | 251,68 | -2,46% | 839.965,00 |
| 19.03.2026 | 250,83 | 258,34 | 249,10 | 258,04 | 2,86% | 230.364,00 |
| 18.03.2026 | 256,08 | 257,58 | 250,30 | 250,87 | -2,13% | 232.896,00 |
| 17.03.2026 | 251,89 | 259,27 | 249,74 | 256,33 | 2,47% | 227.262,00 |
| 16.03.2026 | 251,78 | 255,05 | 246,00 | 250,16 | 1,17% | 188.024,00 |
| 13.03.2026 | 254,75 | 257,36 | 246,76 | 247,26 | -1,61% | 286.778,00 |
| 12.03.2026 | 251,01 | 253,59 | 244,50 | 251,31 | -1,45% | 199.154,00 |
| 11.03.2026 | 257,64 | 258,63 | 254,31 | 255,00 | -2,33% | 163.409,00 |
| 10.03.2026 | 258,98 | 265,65 | 256,71 | 261,08 | 0,94% | 226.992,00 |
| 09.03.2026 | 254,30 | 260,56 | 251,78 | 258,65 | 1,96% | 259.780,00 |
| 06.03.2026 | 255,00 | 260,00 | 251,18 | 253,69 | -2,55% | 244.380,00 |
| 05.03.2026 | 260,28 | 263,30 | 254,12 | 260,33 | -1,76% | 276.507,00 |
| 04.03.2026 | 266,93 | 266,99 | 257,44 | 265,00 | 0,45% | 234.453,00 |
| 03.03.2026 | 253,70 | 268,26 | 253,70 | 263,80 | 1,93% | 223.201,00 |
| 02.03.2026 | 267,60 | 270,00 | 258,78 | 258,81 | -6,11% | 318.083,00 |
| 27.02.2026 | 275,69 | 276,99 | 272,69 | 275,64 | -0,26% | 206.624,00 |
| 26.02.2026 | 272,88 | 277,03 | 266,96 | 276,36 | 1,42% | 211.276,00 |
| 25.02.2026 | 266,90 | 275,00 | 266,90 | 272,50 | 2,10% | 185.353,00 |
| 24.02.2026 | 274,59 | 275,00 | 262,33 | 266,90 | -2,80% | 349.605,00 |
| 23.02.2026 | 261,84 | 275,14 | 260,73 | 274,59 | 4,89% | 290.661,00 |
| 20.02.2026 | 261,51 | 264,02 | 252,61 | 261,80 | -0,33% | 343.801,00 |
| 19.02.2026 | 280,00 | 281,69 | 259,58 | 262,67 | -7,28% | 521.046,00 |
| 18.02.2026 | 286,67 | 290,31 | 277,77 | 283,29 | -1,58% | 525.454,00 |
| 17.02.2026 | 289,00 | 298,30 | 270,71 | 287,84 | 4,12% | 842.534,00 |
| 13.02.2026 | 271,27 | 280,54 | 271,27 | 276,45 | 2,29% | 363.382,00 |
| 12.02.2026 | 275,56 | 275,56 | 269,41 | 270,26 | -0,88% | 128.829,00 |
| 11.02.2026 | 271,43 | 274,30 | 264,85 | 272,65 | 0,72% | 179.170,00 |
| 10.02.2026 | 273,38 | 274,92 | 270,10 | 270,70 | -0,70% | 139.293,00 |
| 09.02.2026 | 276,66 | 280,00 | 270,00 | 272,61 | -0,05% | 263.992,00 |
| 06.02.2026 | 276,89 | 277,11 | 260,03 | 272,74 | 1,91% | 327.552,00 |
| 05.02.2026 | 265,43 | 274,06 | 265,29 | 267,64 | -0,55% | 287.536,00 |
| 04.02.2026 | 281,32 | 282,33 | 258,34 | 269,13 | -3,73% | 437.926,00 |
| 03.02.2026 | 282,27 | 286,52 | 273,23 | 279,57 | -0,96% | 152.114,00 |
| 02.02.2026 | 276,58 | 285,97 | 276,05 | 282,27 | 1,09% | 222.923,00 |
| 30.01.2026 | 282,00 | 282,47 | 274,89 | 279,24 | -0,04% | 277.737,00 |
| 29.01.2026 | 273,03 | 283,61 | 273,03 | 279,34 | 2,36% | 219.917,00 |
| 28.01.2026 | 278,19 | 279,62 | 272,15 | 272,91 | -1,60% | 260.023,00 |
| 27.01.2026 | 278,75 | 281,28 | 275,07 | 277,36 | -0,50% | 178.716,00 |
| 26.01.2026 | 279,47 | 281,00 | 275,00 | 278,75 | -0,99% | 163.766,00 |
| 23.01.2026 | 289,98 | 294,64 | 280,63 | 281,53 | -2,63% | 331.309,00 |
| 22.01.2026 | 286,20 | 292,49 | 286,20 | 289,13 | 1,09% | 280.385,00 |
| 21.01.2026 | 274,58 | 286,28 | 271,70 | 286,00 | 4,07% | 252.384,00 |
| 20.01.2026 | 280,02 | 282,20 | 271,52 | 274,81 | -3,59% | 462.420,00 |
| 16.01.2026 | 284,17 | 289,78 | 282,00 | 285,04 | 1,07% | 278.828,00 |
| 15.01.2026 | 295,00 | 295,00 | 279,56 | 282,01 | -3,35% | 288.754,00 |
| 14.01.2026 | 292,40 | 295,98 | 287,57 | 291,79 | -0,05% | 355.091,00 |
| 13.01.2026 | 273,92 | 292,89 | 266,66 | 291,93 | 7,28% | 512.347,00 |
| 12.01.2026 | 260,64 | 274,40 | 257,00 | 272,13 | 4,10% | 476.400,00 |
| 09.01.2026 | 254,51 | 267,48 | 252,92 | 261,41 | 5,02% | 349.867,00 |
| 08.01.2026 | 249,51 | 255,07 | 245,99 | 248,91 | 1,03% | 437.171,00 |
| 07.01.2026 | 250,45 | 254,50 | 245,68 | 246,37 | -1,21% | 367.296,00 |
| 06.01.2026 | 250,44 | 257,95 | 246,24 | 249,39 | 1,91% | 395.137,00 |