275,536$
-0,23%
Echtzeit-Aktienkurs Krystal Biotech
Bid:
Ask:
Aktienkurse zur Krystal Biotech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 275,69 | 276,99 | 272,69 | 275,64 | -0,20% | 206.623,00 |
| 26.02.2026 | 272,88 | 277,03 | 266,96 | 276,18 | 1,54% | 159,00 |
| 25.02.2026 | 266,90 | 275,00 | 266,90 | 272,00 | 1,91% | 159,00 |
| 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 | -2,91% | 462.420,00 |
| 19.01.2026 | 283,01 | 283,35 | 282,48 | 283,04 | -0,70% | - |
| 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 | 288,41 | 291,79 | -0,05% | 319.455,00 |
| 13.01.2026 | 273,92 | 292,89 | 266,66 | 291,93 | 7,28% | 509.939,00 |
| 12.01.2026 | 260,64 | 274,40 | 257,00 | 272,13 | 4,10% | 462.339,00 |
| 09.01.2026 | 254,51 | 267,48 | 252,92 | 261,41 | 5,02% | 349.838,00 |
| 08.01.2026 | 249,51 | 255,07 | 245,99 | 248,91 | 1,03% | 421.080,00 |
| 07.01.2026 | 250,45 | 254,50 | 245,68 | 246,37 | -1,21% | 360.421,00 |
| 06.01.2026 | 250,44 | 257,95 | 246,24 | 249,39 | 1,91% | 392.453,00 |
| 05.01.2026 | 246,55 | 246,55 | 235,61 | 244,71 | -0,89% | 210.654,00 |
| 02.01.2026 | 245,64 | 246,94 | 238,52 | 246,91 | 0,15% | 193.508,00 |
| 31.12.2025 | 247,69 | 250,09 | 245,88 | 246,54 | -0,54% | 195.614,00 |
| 30.12.2025 | 253,00 | 256,00 | 246,90 | 247,88 | -2,29% | 227.054,00 |
| 29.12.2025 | 251,39 | 254,30 | 248,48 | 253,68 | 0,60% | 180.486,00 |
| 26.12.2025 | 251,63 | 252,55 | 249,00 | 252,17 | 0,35% | 149.737,00 |
| 24.12.2025 | 253,67 | 253,90 | 249,73 | 251,29 | -0,82% | 119.013,00 |
| 23.12.2025 | 249,27 | 255,00 | 248,90 | 253,36 | 1,50% | 217.866,00 |
| 22.12.2025 | 241,43 | 249,78 | 241,43 | 249,61 | 3,62% | 251.903,00 |
| 19.12.2025 | 233,25 | 245,30 | 231,91 | 240,88 | 3,17% | 688.836,00 |
| 18.12.2025 | 238,81 | 239,52 | 231,69 | 233,49 | -0,98% | 262.323,00 |
| 17.12.2025 | 237,76 | 238,66 | 234,17 | 235,80 | -1,19% | 269.196,00 |
| 16.12.2025 | 240,55 | 243,66 | 238,53 | 238,63 | -1,79% | 280.484,00 |
| 15.12.2025 | 244,34 | 247,40 | 240,49 | 242,98 | -0,68% | 241.920,00 |
| 12.12.2025 | 246,97 | 248,60 | 242,58 | 244,65 | -0,86% | 333.345,00 |
| 11.12.2025 | 239,16 | 246,97 | 239,16 | 246,77 | 2,85% | 254.559,00 |
| 10.12.2025 | 234,43 | 241,85 | 234,43 | 239,93 | 2,25% | 442.779,00 |
| 09.12.2025 | 232,07 | 237,20 | 231,51 | 234,64 | 0,25% | 369.575,00 |
| 08.12.2025 | 237,35 | 241,65 | 227,86 | 234,05 | -0,03% | 439.025,00 |
| 05.12.2025 | 222,24 | 234,65 | 220,79 | 234,13 | 5,48% | 492.363,00 |
| 04.12.2025 | 215,80 | 222,66 | 213,83 | 221,96 | 2,07% | 402.123,00 |
| 03.12.2025 | 215,69 | 219,85 | 214,03 | 217,46 | 1,12% | 235.945,00 |
| 02.12.2025 | 216,38 | 219,54 | 212,75 | 215,06 | -0,02% | 274.311,00 |
| 01.12.2025 | 216,10 | 216,56 | 212,83 | 215,11 | -1,33% | 218.145,00 |
| 28.11.2025 | 219,85 | 219,85 | 215,12 | 218,00 | -0,32% | 76.546,00 |
| 26.11.2025 | 216,97 | 221,84 | 213,24 | 218,70 | 0,80% | 304.951,00 |
| 25.11.2025 | 216,09 | 220,00 | 214,67 | 216,97 | 1,07% | 196.083,00 |
| 24.11.2025 | 212,02 | 219,69 | 212,02 | 214,68 | 1,25% | 276.959,00 |
| 21.11.2025 | 204,05 | 214,72 | 203,35 | 212,03 | 3,82% | 320.664,00 |
| 20.11.2025 | 208,63 | 210,00 | 203,17 | 204,23 | 0,06% | 151.654,00 |
| 19.11.2025 | 203,96 | 208,79 | 203,67 | 204,10 | -0,31% | 222.963,00 |
| 18.11.2025 | 206,17 | 209,77 | 202,99 | 204,74 | -1,76% | 130.014,00 |
| 17.11.2025 | 205,57 | 212,97 | 205,57 | 208,41 | 1,09% | 315.219,00 |
| 14.11.2025 | 199,11 | 207,80 | 199,08 | 206,16 | 2,46% | 173.759,00 |
| 13.11.2025 | 201,16 | 204,69 | 199,08 | 201,21 | -0,91% | 169.695,00 |
| 12.11.2025 | 202,70 | 209,96 | 202,70 | 203,06 | 0,03% | 331.131,00 |
| 11.11.2025 | 201,07 | 204,15 | 199,00 | 203,00 | 1,74% | 368.598,00 |
| 10.11.2025 | 199,34 | 201,32 | 197,13 | 199,53 | 0,81% | 273.247,00 |
| 07.11.2025 | 200,08 | 200,08 | 192,52 | 197,93 | -1,02% | 249.528,00 |
| 06.11.2025 | 198,53 | 203,00 | 195,76 | 199,97 | 0,09% | 249.994,00 |
| 05.11.2025 | 198,38 | 204,18 | 194,91 | 199,80 | -1,67% | 680.833,00 |
| 04.11.2025 | 197,94 | 212,98 | 195,47 | 203,19 | 2,68% | 633.298,00 |
| 03.11.2025 | 197,75 | 198,98 | 184,02 | 197,89 | 0,19% | 617.955,00 |
| 31.10.2025 | 187,68 | 198,50 | 185,96 | 197,51 | 4,46% | 595.007,00 |
| 30.10.2025 | 184,79 | 191,44 | 184,70 | 189,08 | 2,18% | 281.554,00 |
| 29.10.2025 | 187,90 | 189,96 | 183,26 | 185,05 | -2,43% | 281.702,00 |
| 28.10.2025 | 189,77 | 190,49 | 185,05 | 189,65 | -0,15% | 260.366,00 |
| 27.10.2025 | 187,13 | 191,88 | 187,13 | 189,93 | 2,04% | 187.724,00 |
| 24.10.2025 | 188,50 | 189,25 | 185,04 | 186,13 | -0,14% | 135.554,00 |
| 23.10.2025 | 186,50 | 187,43 | 183,69 | 186,40 | -0,01% | - |
| 22.10.2025 | 190,67 | 190,67 | 183,88 | 186,42 | -2,29% | 265.200,00 |
| 21.10.2025 | 195,20 | 195,60 | 188,63 | 190,78 | -2,64% | 226.729,00 |
| 20.10.2025 | 191,74 | 196,77 | 188,19 | 195,96 | 3,25% | 290.128,00 |
| 17.10.2025 | 189,01 | 192,06 | 186,71 | 189,80 | 0,78% | - |
| 16.10.2025 | 193,41 | 195,91 | 187,53 | 188,33 | -2,41% | 239.556,00 |
| 15.10.2025 | 188,24 | 195,38 | 187,49 | 192,99 | 2,63% | 262.859,00 |
| 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% | 249.475,00 |
| 10.10.2025 | 189,88 | 190,01 | 181,32 | 181,47 | -3,86% | 338.161,00 |
| 09.10.2025 | 187,18 | 189,51 | 186,26 | 188,76 | 0,84% | 250.703,00 |
| 08.10.2025 | 184,63 | 187,48 | 181,79 | 187,18 | 2,27% | 258.014,00 |
| 07.10.2025 | 182,13 | 183,23 | 179,80 | 183,02 | 1,36% | 212.153,00 |