150,246$
-0,06%
Echtzeit-Aktienkurs Krystal Biotech
Bid:
Ask:
Aktienkurse zur Krystal Biotech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 369.566,00 |
| 13.08.2025 | 145,00 | 151,61 | 145,00 | 149,34 | 3,98% | 353.182,00 |
| 12.08.2025 | 137,93 | 144,23 | 137,93 | 143,62 | 4,42% | 332.711,00 |
| 11.08.2025 | 138,01 | 140,88 | 137,38 | 137,54 | -0,81% | 297.613,00 |
| 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% | 322.732,00 |
| 06.08.2025 | 135,55 | 138,18 | 133,86 | 136,00 | -0,98% | 532.965,00 |
| 05.08.2025 | 135,51 | 137,70 | 131,00 | 137,35 | 1,79% | 629.576,00 |
| 04.08.2025 | 153,79 | 153,79 | 130,50 | 134,94 | -14,04% | 2.112.634,00 |
| 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% | 363.067,00 |
| 30.07.2025 | 153,15 | 156,19 | 151,93 | 153,22 | 0,75% | 313.499,00 |
| 29.07.2025 | 153,79 | 153,79 | 151,14 | 152,08 | -0,54% | 194.822,00 |
| 28.07.2025 | 148,48 | 154,99 | 147,95 | 152,91 | 3,59% | 461.349,00 |
| 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% | 185.298,00 |
| 23.07.2025 | 153,28 | 154,27 | 151,26 | 153,25 | 0,89% | 265.396,00 |
| 22.07.2025 | 148,51 | 152,80 | 148,51 | 151,90 | 2,57% | 293.254,00 |
| 21.07.2025 | 148,00 | 150,49 | 147,02 | 148,09 | 0,41% | 169.741,00 |
| 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% | 266.343,00 |
| 16.07.2025 | 148,10 | 151,79 | 147,14 | 150,08 | 1,59% | 280.631,00 |
| 15.07.2025 | 150,64 | 152,05 | 147,14 | 147,73 | -1,78% | 322.951,00 |
| 14.07.2025 | 147,52 | 151,11 | 147,52 | 150,41 | 1,51% | 270.547,00 |
| 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% | 252.952,00 |
| 09.07.2025 | 143,30 | 150,33 | 142,17 | 148,90 | 3,88% | 544.262,00 |
| 08.07.2025 | 139,85 | 143,58 | 139,20 | 143,34 | 2,57% | 247.488,00 |
| 07.07.2025 | 143,75 | 144,00 | 139,26 | 139,74 | -2,33% | 271.995,00 |
| 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% | 210.074,00 |
| 01.07.2025 | 138,46 | 143,44 | 136,44 | 139,03 | 1,14% | 281.699,00 |
| 30.06.2025 | 139,02 | 139,38 | 135,86 | 137,46 | -1,02% | 420.568,00 |
| 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% | 286.070,00 |
| 24.06.2025 | 139,05 | 146,35 | 137,13 | 143,67 | 4,17% | 838.581,00 |
| 23.06.2025 | 132,48 | 138,06 | 131,06 | 137,92 | 4,12% | 610.829,00 |
| 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% | 367.281,00 |
| 16.06.2025 | 137,77 | 137,77 | 132,86 | 133,05 | -2,94% | 241.398,00 |
| 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% | 429.263,00 |
| 11.06.2025 | 138,71 | 143,20 | 137,43 | 139,62 | 1,02% | 561.310,00 |
| 10.06.2025 | 136,87 | 138,52 | 135,90 | 138,21 | 1,57% | 241.070,00 |
| 09.06.2025 | 138,04 | 138,18 | 134,86 | 136,08 | -0,63% | 342.370,00 |
| 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% | 233.159,00 |
| 04.06.2025 | 131,21 | 134,03 | 130,84 | 132,03 | 0,86% | 234.693,00 |
| 03.06.2025 | 125,36 | 132,26 | 124,00 | 130,91 | 4,43% | 359.367,00 |
| 02.06.2025 | 125,87 | 127,72 | 124,05 | 125,36 | -0,48% | 349.724,00 |
| 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% | 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 |