148,506$
2,55%
Echtzeit-Aktienkurs Krystal Biotech
Bid:
Ask:
Aktienkurse zur Krystal Biotech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 156,34 | 159,86 | 156,34 | 158,33 | 1,17% | 136.538,00 |
| 02.01.2025 | 159,05 | 161,29 | 155,08 | 156,50 | -0,10% | 217.132,00 |
| 31.12.2024 | 160,40 | 160,44 | 156,38 | 156,66 | -1,96% | 206.232,00 |
| 30.12.2024 | 157,08 | 160,22 | 154,16 | 159,80 | 0,32% | 177.980,00 |
| 27.12.2024 | 161,00 | 161,93 | 158,25 | 159,29 | -0,75% | 233.462,00 |
| 26.12.2024 | 157,78 | 161,44 | 156,02 | 160,49 | 1,24% | 136.564,00 |
| 24.12.2024 | 161,31 | 162,11 | 156,69 | 158,52 | -1,44% | 112.859,00 |
| 23.12.2024 | 163,82 | 164,44 | 159,47 | 160,83 | -2,43% | 193.330,00 |
| 20.12.2024 | 159,20 | 165,98 | 159,20 | 164,83 | 2,49% | 898.322,00 |
| 19.12.2024 | 157,52 | 162,38 | 155,16 | 160,83 | 2,67% | 457.599,00 |
| 18.12.2024 | 176,59 | 176,59 | 155,40 | 156,64 | -7,34% | 359.642,00 |
| 17.12.2024 | 165,76 | 169,66 | 164,32 | 169,04 | 0,85% | 231.778,00 |
| 16.12.2024 | 162,55 | 173,10 | 162,51 | 167,61 | 2,43% | 371.020,00 |
| 13.12.2024 | 173,28 | 174,43 | 162,33 | 163,64 | -5,63% | 541.626,00 |
| 12.12.2024 | 191,16 | 193,07 | 170,00 | 173,40 | -7,33% | 478.033,00 |
| 11.12.2024 | 186,47 | 187,18 | 183,29 | 187,12 | 0,74% | 161.308,00 |
| 10.12.2024 | 181,96 | 187,52 | 181,96 | 185,74 | 0,73% | 250.041,00 |
| 09.12.2024 | 185,73 | 188,70 | 179,96 | 184,40 | -0,46% | 191.017,00 |
| 06.12.2024 | 180,58 | 185,87 | 179,00 | 185,25 | 3,05% | 216.765,00 |
| 05.12.2024 | 186,03 | 186,13 | 179,30 | 179,76 | -4,19% | 288.432,00 |
| 04.12.2024 | 186,27 | 190,53 | 186,27 | 187,62 | 0,89% | 211.391,00 |
| 03.12.2024 | 194,00 | 195,82 | 185,64 | 185,97 | -4,59% | 295.096,00 |
| 02.12.2024 | 196,35 | 198,31 | 191,78 | 194,91 | -1,27% | 257.745,00 |
| 29.11.2024 | 196,56 | 200,00 | 195,39 | 197,42 | 0,26% | 116.614,00 |
| 27.11.2024 | 197,05 | 198,87 | 194,80 | 196,91 | 0,20% | 139.869,00 |
| 26.11.2024 | 193,66 | 196,65 | 190,56 | 196,52 | 1,01% | 168.718,00 |
| 25.11.2024 | 193,69 | 197,78 | 193,25 | 194,56 | 2,18% | 336.299,00 |
| 22.11.2024 | 184,07 | 191,27 | 182,02 | 190,40 | 4,45% | 222.077,00 |
| 21.11.2024 | 179,98 | 183,45 | 175,09 | 182,29 | 2,35% | 185.177,00 |
| 20.11.2024 | 176,60 | 181,69 | 173,65 | 178,10 | 0,14% | 180.569,00 |
| 19.11.2024 | 174,30 | 179,00 | 173,65 | 177,85 | 1,26% | 215.830,00 |
| 18.11.2024 | 171,37 | 176,45 | 168,88 | 175,64 | 2,87% | 254.861,00 |
| 15.11.2024 | 178,36 | 178,36 | 169,47 | 170,74 | -3,75% | 351.124,00 |
| 14.11.2024 | 183,27 | 186,44 | 176,05 | 177,39 | -3,71% | 275.010,00 |
| 13.11.2024 | 190,12 | 192,69 | 183,62 | 184,22 | -1,63% | 201.970,00 |
| 12.11.2024 | 195,77 | 199,41 | 186,26 | 187,28 | -4,52% | 258.476,00 |
| 11.11.2024 | 202,24 | 207,84 | 195,05 | 196,15 | -1,73% | 296.436,00 |
| 08.11.2024 | 185,03 | 200,89 | 184,86 | 199,61 | 7,64% | 416.323,00 |
| 07.11.2024 | 182,26 | 190,40 | 182,26 | 185,45 | 1,47% | 202.507,00 |
| 06.11.2024 | 184,22 | 194,59 | 182,57 | 182,76 | 4,79% | 610.115,00 |
| 05.11.2024 | 172,48 | 175,96 | 170,65 | 174,41 | 2,08% | 245.167,00 |
| 04.11.2024 | 164,85 | 173,81 | 163,66 | 170,85 | -3,14% | 802.864,00 |
| 01.11.2024 | 173,03 | 176,49 | 170,82 | 176,39 | 2,24% | 296.896,00 |
| 31.10.2024 | 174,99 | 175,92 | 170,09 | 172,53 | -1,71% | 190.869,00 |
| 30.10.2024 | 174,81 | 175,76 | 172,71 | 175,53 | -0,39% | 111.858,00 |
| 29.10.2024 | 175,99 | 177,23 | 174,97 | 176,22 | -0,38% | 85.217,00 |
| 28.10.2024 | 177,27 | 180,16 | 175,71 | 176,89 | 0,79% | 133.129,00 |
| 25.10.2024 | 176,62 | 181,31 | 175,45 | 175,51 | 0,31% | 129.171,00 |
| 24.10.2024 | 173,10 | 175,12 | 172,69 | 174,98 | 1,29% | 115.570,00 |
| 23.10.2024 | 173,90 | 174,10 | 171,69 | 172,75 | -1,40% | 118.439,00 |
| 22.10.2024 | 177,64 | 177,64 | 174,24 | 175,20 | -2,11% | 142.907,00 |
| 21.10.2024 | 178,13 | 179,80 | 176,25 | 178,98 | -0,12% | 152.680,00 |
| 18.10.2024 | 177,01 | 179,63 | 175,74 | 179,19 | 1,34% | 189.815,00 |
| 17.10.2024 | 178,76 | 178,76 | 176,50 | 176,82 | -0,54% | 111.303,00 |
| 16.10.2024 | 180,02 | 180,02 | 177,02 | 177,78 | -0,43% | 107.367,00 |
| 15.10.2024 | 180,12 | 180,68 | 177,43 | 178,54 | -0,58% | 161.147,00 |
| 14.10.2024 | 177,60 | 180,27 | 177,02 | 179,58 | 0,49% | 80.913,00 |
| 11.10.2024 | 173,33 | 180,50 | 173,04 | 178,71 | 3,21% | 209.790,00 |
| 10.10.2024 | 171,45 | 173,24 | 169,00 | 173,16 | 0,73% | 217.304,00 |
| 09.10.2024 | 175,24 | 175,24 | 171,04 | 171,91 | -1,61% | 155.676,00 |
| 08.10.2024 | 176,13 | 177,52 | 174,50 | 174,73 | -0,15% | 116.527,00 |
| 07.10.2024 | 176,35 | 176,95 | 173,44 | 175,00 | -1,19% | 234.604,00 |
| 04.10.2024 | 178,48 | 179,45 | 175,81 | 177,11 | 0,67% | 120.468,00 |
| 03.10.2024 | 176,56 | 179,10 | 175,50 | 175,93 | -0,82% | 153.747,00 |
| 02.10.2024 | 180,40 | 180,40 | 176,25 | 177,38 | -2,16% | 148.009,00 |
| 01.10.2024 | 181,28 | 185,21 | 179,97 | 181,30 | -0,41% | 184.905,00 |
| 30.09.2024 | 177,33 | 183,55 | 177,22 | 182,04 | 2,77% | 214.627,00 |
| 27.09.2024 | 180,25 | 181,14 | 176,92 | 177,14 | -0,79% | 182.104,00 |
| 26.09.2024 | 182,48 | 182,48 | 178,08 | 178,55 | -0,55% | 121.957,00 |
| 25.09.2024 | 179,99 | 182,14 | 178,38 | 179,53 | -0,04% | 130.317,00 |
| 24.09.2024 | 181,03 | 181,03 | 176,23 | 179,60 | -0,32% | 306.222,00 |
| 23.09.2024 | 185,53 | 186,92 | 179,91 | 180,18 | -2,17% | 188.945,00 |
| 20.09.2024 | 185,09 | 187,34 | 181,90 | 184,17 | -0,17% | 564.358,00 |
| 19.09.2024 | 187,42 | 190,96 | 183,98 | 184,48 | 0,95% | 365.603,00 |
| 18.09.2024 | 190,02 | 190,84 | 182,19 | 182,74 | -3,44% | 335.082,00 |
| 17.09.2024 | 196,98 | 197,88 | 186,40 | 189,26 | -2,58% | 663.229,00 |
| 16.09.2024 | 201,92 | 203,29 | 193,87 | 194,27 | -3,63% | 219.225,00 |
| 13.09.2024 | 198,84 | 202,95 | 198,80 | 201,58 | 3,04% | 292.358,00 |
| 12.09.2024 | 199,82 | 202,41 | 194,34 | 195,64 | -1,58% | 397.577,00 |
| 11.09.2024 | 185,34 | 199,89 | 183,97 | 198,79 | 7,45% | 374.756,00 |
| 10.09.2024 | 188,29 | 189,84 | 183,76 | 185,00 | -1,60% | 113.778,00 |
| 09.09.2024 | 183,62 | 189,66 | 183,08 | 188,00 | 2,07% | 176.517,00 |
| 06.09.2024 | 187,13 | 187,13 | 181,36 | 184,19 | -1,14% | 92.811,00 |
| 05.09.2024 | 187,16 | 188,28 | 183,36 | 186,31 | 0,19% | 97.072,00 |
| 04.09.2024 | 185,90 | 187,30 | 182,33 | 185,95 | -0,40% | 142.685,00 |
| 03.09.2024 | 193,14 | 195,18 | 185,37 | 186,69 | -4,32% | 223.082,00 |
| 30.08.2024 | 197,34 | 199,23 | 191,36 | 195,12 | -0,05% | 202.918,00 |
| 29.08.2024 | 205,57 | 205,57 | 194,33 | 195,22 | -4,26% | 162.206,00 |
| 28.08.2024 | 199,00 | 206,97 | 195,75 | 203,91 | 2,87% | 247.807,00 |
| 27.08.2024 | 199,56 | 200,06 | 196,67 | 198,22 | -1,14% | 170.945,00 |
| 26.08.2024 | 203,34 | 203,34 | 199,55 | 200,51 | -0,53% | 133.224,00 |