125,919$
0,25%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 124,42 | 126,77 | 123,03 | 125,61 | 1,82% | 232.615,00 |
| 28.05.2025 | 126,68 | 127,45 | 123,35 | 123,36 | -2,44% | 268.449,00 |
| 27.05.2025 | 126,72 | 127,59 | 124,37 | 126,45 | 1,12% | 361.563,00 |
| 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% | 470.263,00 |
| 21.05.2025 | 129,79 | 131,53 | 125,34 | 126,68 | -3,70% | 333.263,00 |
| 20.05.2025 | 132,26 | 133,83 | 130,74 | 131,55 | -0,56% | 244.562,00 |
| 19.05.2025 | 128,66 | 133,23 | 128,54 | 132,29 | 1,29% | 447.058,00 |
| 16.05.2025 | 130,15 | 131,50 | 127,66 | 130,60 | 0,23% | 526.206,00 |
| 15.05.2025 | 132,57 | 132,90 | 127,40 | 130,30 | -0,83% | 583.413,00 |
| 14.05.2025 | 134,92 | 135,80 | 128,00 | 131,39 | -2,33% | 427.870,00 |
| 13.05.2025 | 138,77 | 138,77 | 133,24 | 134,53 | -3,51% | 336.054,00 |
| 12.05.2025 | 133,09 | 140,21 | 133,09 | 139,43 | 5,48% | 335.707,00 |
| 09.05.2025 | 139,66 | 140,54 | 131,71 | 132,18 | -3,64% | 329.826,00 |
| 08.05.2025 | 136,32 | 141,37 | 132,48 | 137,17 | 0,27% | 534.868,00 |
| 07.05.2025 | 140,64 | 140,64 | 133,22 | 136,80 | -1,91% | 712.605,00 |
| 06.05.2025 | 143,01 | 145,25 | 135,00 | 139,47 | -14,06% | 1.333.424,00 |
| 05.05.2025 | 166,59 | 167,21 | 161,71 | 162,29 | -2,33% | 343.452,00 |
| 02.05.2025 | 168,18 | 169,31 | 165,53 | 166,16 | 0,28% | 228.174,00 |
| 01.05.2025 | 168,51 | 169,48 | 163,23 | 165,69 | -2,47% | 257.517,00 |
| 30.04.2025 | 170,83 | 172,52 | 167,34 | 169,88 | -0,40% | 210.944,00 |
| 29.04.2025 | 168,47 | 171,74 | 163,77 | 170,57 | 0,49% | 257.537,00 |
| 28.04.2025 | 169,49 | 171,85 | 166,73 | 169,73 | 0,99% | 167.657,00 |
| 25.04.2025 | 171,20 | 172,71 | 165,08 | 168,06 | -0,63% | 171.504,00 |
| 24.04.2025 | 166,15 | 169,30 | 164,22 | 169,12 | 2,00% | 249.763,00 |
| 23.04.2025 | 174,36 | 176,73 | 165,55 | 165,80 | -1,78% | 232.551,00 |
| 22.04.2025 | 164,75 | 169,41 | 163,05 | 168,80 | 4,26% | 271.456,00 |
| 21.04.2025 | 166,93 | 170,50 | 161,03 | 161,91 | -3,95% | 291.427,00 |
| 17.04.2025 | 164,89 | 168,80 | 163,10 | 168,57 | 2,35% | 303.757,00 |
| 16.04.2025 | 163,77 | 168,13 | 162,02 | 164,70 | -2,62% | 343.020,00 |
| 15.04.2025 | 168,60 | 171,00 | 165,20 | 169,13 | 0,13% | 165.479,00 |
| 14.04.2025 | 167,70 | 170,25 | 163,95 | 168,91 | 2,37% | 214.373,00 |
| 11.04.2025 | 159,85 | 167,35 | 154,11 | 165,00 | 2,71% | 426.700,00 |
| 10.04.2025 | 163,91 | 167,38 | 155,23 | 160,65 | -4,47% | 407.059,00 |
| 09.04.2025 | 154,87 | 169,12 | 150,10 | 168,16 | 6,13% | 491.023,00 |
| 08.04.2025 | 168,83 | 173,46 | 155,98 | 158,44 | -4,51% | 394.639,00 |
| 07.04.2025 | 167,00 | 175,16 | 158,78 | 165,92 | -3,14% | 515.569,00 |
| 04.04.2025 | 170,91 | 173,99 | 166,89 | 171,30 | -3,84% | 444.673,00 |
| 03.04.2025 | 174,37 | 179,38 | 169,98 | 178,13 | -1,58% | 654.120,00 |
| 02.04.2025 | 174,58 | 182,16 | 174,58 | 181,00 | 3,68% | 235.736,00 |
| 01.04.2025 | 178,95 | 182,06 | 173,68 | 174,58 | -3,01% | 307.508,00 |
| 31.03.2025 | 180,56 | 182,08 | 175,98 | 179,99 | -2,14% | 329.592,00 |
| 28.03.2025 | 182,68 | 185,44 | 180,74 | 183,92 | 0,64% | 224.610,00 |
| 27.03.2025 | 188,70 | 188,70 | 181,81 | 182,75 | -2,32% | 280.363,00 |
| 26.03.2025 | 192,40 | 196,15 | 186,91 | 187,10 | -2,70% | 185.925,00 |
| 25.03.2025 | 193,72 | 197,94 | 188,80 | 192,30 | -1,10% | 279.163,00 |
| 24.03.2025 | 189,71 | 195,43 | 188,80 | 194,44 | 3,90% | 261.855,00 |
| 21.03.2025 | 187,52 | 188,53 | 185,62 | 187,15 | -0,77% | 328.246,00 |
| 20.03.2025 | 187,47 | 190,74 | 185,60 | 188,61 | -0,30% | 151.596,00 |
| 19.03.2025 | 186,86 | 190,74 | 184,37 | 189,18 | 0,36% | 175.559,00 |
| 18.03.2025 | 185,58 | 191,75 | 181,03 | 188,50 | 0,86% | 325.626,00 |
| 17.03.2025 | 176,08 | 188,59 | 173,66 | 186,89 | 4,19% | 300.001,00 |
| 14.03.2025 | 175,20 | 180,34 | 175,18 | 179,38 | 1,13% | 153.585,00 |
| 13.03.2025 | 178,78 | 179,86 | 175,01 | 177,37 | -0,57% | 262.591,00 |
| 12.03.2025 | 184,40 | 184,63 | 178,31 | 178,39 | -3,51% | 263.094,00 |
| 11.03.2025 | 184,50 | 187,11 | 179,33 | 184,88 | 0,61% | 344.834,00 |
| 10.03.2025 | 177,00 | 184,13 | 177,00 | 183,75 | 2,12% | 353.251,00 |
| 07.03.2025 | 175,98 | 181,91 | 175,98 | 179,94 | 0,46% | 216.319,00 |
| 06.03.2025 | 178,58 | 182,15 | 176,09 | 179,12 | -0,52% | 252.054,00 |
| 05.03.2025 | 177,85 | 182,16 | 176,10 | 180,06 | 2,60% | 306.044,00 |
| 04.03.2025 | 170,45 | 176,64 | 167,54 | 175,49 | 1,99% | 302.139,00 |
| 03.03.2025 | 179,12 | 179,12 | 170,43 | 172,07 | -4,01% | 331.836,00 |
| 28.02.2025 | 173,45 | 179,88 | 173,45 | 179,25 | 3,40% | 260.738,00 |
| 27.02.2025 | 175,22 | 180,78 | 173,24 | 173,36 | -1,72% | 216.419,00 |
| 26.02.2025 | 181,31 | 183,15 | 175,23 | 176,39 | -2,60% | 359.686,00 |
| 25.02.2025 | 188,50 | 188,56 | 180,44 | 181,10 | -3,10% | 304.781,00 |
| 24.02.2025 | 188,51 | 189,68 | 182,96 | 186,89 | -0,52% | 272.627,00 |
| 21.02.2025 | 184,99 | 189,19 | 184,12 | 187,86 | 2,87% | 293.600,00 |
| 20.02.2025 | 184,53 | 190,00 | 180,68 | 182,62 | 3,66% | 555.874,00 |
| 19.02.2025 | 149,25 | 179,98 | 148,00 | 176,17 | 12,43% | 650.213,00 |
| 18.02.2025 | 152,94 | 157,39 | 152,51 | 156,69 | 2,00% | 391.137,00 |
| 17.02.2025 | 153,58 | 153,62 | 153,39 | 153,62 | 0,25% | - |
| 14.02.2025 | 156,78 | 157,63 | 152,19 | 153,24 | -1,61% | 129.478,00 |
| 13.02.2025 | 150,41 | 155,96 | 149,62 | 155,75 | 2,93% | 193.006,00 |
| 12.02.2025 | 146,98 | 152,13 | 146,00 | 151,32 | 0,93% | 288.068,00 |
| 11.02.2025 | 153,34 | 153,34 | 149,44 | 149,92 | -2,98% | 115.357,00 |
| 10.02.2025 | 155,97 | 155,97 | 151,02 | 154,53 | -0,22% | 189.916,00 |
| 07.02.2025 | 160,82 | 161,50 | 154,62 | 154,87 | -3,84% | 296.332,00 |
| 06.02.2025 | 162,86 | 162,96 | 159,91 | 161,06 | -0,85% | 147.468,00 |
| 05.02.2025 | 162,87 | 165,51 | 160,94 | 162,44 | 0,71% | 225.668,00 |
| 04.02.2025 | 157,77 | 162,48 | 157,25 | 161,30 | 1,43% | 198.161,00 |
| 03.02.2025 | 156,90 | 160,73 | 155,00 | 159,03 | -0,44% | 254.866,00 |
| 31.01.2025 | 155,29 | 161,99 | 154,37 | 159,74 | 2,35% | 206.811,00 |
| 30.01.2025 | 158,59 | 159,25 | 155,15 | 156,07 | -0,15% | 148.468,00 |
| 29.01.2025 | 159,05 | 159,57 | 155,81 | 156,30 | -1,82% | 214.539,00 |
| 28.01.2025 | 158,60 | 161,98 | 157,50 | 159,20 | 0,09% | 185.901,00 |
| 27.01.2025 | 154,50 | 159,48 | 154,50 | 159,06 | 2,75% | 220.177,00 |
| 24.01.2025 | 153,70 | 157,19 | 153,70 | 154,81 | -0,16% | 151.920,00 |
| 23.01.2025 | 151,16 | 155,24 | 149,34 | 155,06 | 1,04% | 264.460,00 |
| 22.01.2025 | 152,83 | 153,74 | 150,99 | 153,46 | 1,26% | 241.339,00 |
| 21.01.2025 | 149,29 | 152,18 | 146,01 | 151,55 | 2,13% | 238.119,00 |
| 17.01.2025 | 147,04 | 149,15 | 145,87 | 148,39 | 2,47% | 180.087,00 |
| 16.01.2025 | 146,01 | 146,88 | 143,71 | 144,81 | -1,11% | 238.536,00 |
| 15.01.2025 | 147,16 | 148,58 | 143,45 | 146,44 | 2,66% | 361.578,00 |
| 14.01.2025 | 152,94 | 152,94 | 141,72 | 142,64 | -5,10% | 463.906,00 |
| 13.01.2025 | 151,30 | 151,30 | 146,02 | 150,31 | -1,71% | 324.092,00 |
| 10.01.2025 | 153,39 | 157,01 | 151,02 | 152,92 | -2,39% | 455.648,00 |
| 08.01.2025 | 158,77 | 158,77 | 155,08 | 156,67 | -1,93% | 227.706,00 |
| 07.01.2025 | 155,89 | 161,71 | 155,89 | 159,75 | 2,53% | 200.172,00 |
| 06.01.2025 | 159,50 | 161,47 | 155,48 | 155,81 | -1,59% | 264.115,00 |