177,133$
-1,59%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 179,68 | 181,31 | 175,69 | 176,77 | -1,79% | - |
| 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 |
| 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 |