285,871$
-2,03%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 294,47 | 294,47 | 284,21 | 286,47 | -1,82% | - |
| 14.01.2026 | 292,40 | 295,98 | 288,41 | 291,79 | -0,05% | 355.091,00 |
| 13.01.2026 | 273,92 | 292,89 | 266,66 | 291,93 | 7,28% | 512.347,00 |
| 12.01.2026 | 260,64 | 274,40 | 257,00 | 272,13 | 4,10% | 476.400,00 |
| 09.01.2026 | 254,51 | 267,48 | 252,92 | 261,41 | 5,02% | 349.867,00 |
| 08.01.2026 | 249,51 | 255,07 | 245,99 | 248,91 | 1,03% | 437.171,00 |
| 07.01.2026 | 250,45 | 254,50 | 245,68 | 246,37 | -1,21% | 367.296,00 |
| 06.01.2026 | 250,44 | 257,95 | 246,24 | 249,39 | 1,91% | 395.137,00 |
| 05.01.2026 | 246,55 | 246,55 | 235,61 | 244,71 | -0,89% | 211.665,00 |
| 02.01.2026 | 245,64 | 246,94 | 238,52 | 246,91 | 0,15% | 196.511,00 |
| 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% | 228.679,00 |
| 29.12.2025 | 251,39 | 265,92 | 248,48 | 253,68 | 0,60% | 181.280,00 |
| 26.12.2025 | 251,63 | 252,55 | 249,00 | 252,17 | 0,35% | 151.250,00 |
| 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% | 220.480,00 |
| 22.12.2025 | 241,43 | 249,78 | 241,43 | 249,61 | 3,66% | 256.840,00 |
| 19.12.2025 | 233,25 | 245,30 | 231,91 | 240,80 | 3,13% | 690.249,00 |
| 18.12.2025 | 238,81 | 239,52 | 231,69 | 233,49 | -0,98% | 273.788,00 |
| 17.12.2025 | 237,76 | 238,66 | 234,17 | 235,80 | -1,19% | 270.227,00 |
| 16.12.2025 | 240,55 | 243,66 | 238,53 | 238,63 | -1,79% | 281.599,00 |
| 15.12.2025 | 244,34 | 247,40 | 240,49 | 242,98 | -0,68% | 243.713,00 |
| 12.12.2025 | 246,97 | 248,60 | 242,58 | 244,65 | -0,86% | 334.039,00 |
| 11.12.2025 | 239,16 | 246,97 | 239,16 | 246,77 | 2,85% | 258.569,00 |
| 10.12.2025 | 234,43 | 241,85 | 234,43 | 239,93 | 2,25% | 498.799,00 |
| 09.12.2025 | 232,07 | 237,20 | 231,51 | 234,64 | 0,25% | 369.695,00 |
| 08.12.2025 | 237,35 | 241,65 | 227,86 | 234,05 | -0,03% | 439.031,00 |
| 05.12.2025 | 222,24 | 234,65 | 220,79 | 234,13 | 5,48% | 537.917,00 |
| 04.12.2025 | 215,80 | 222,66 | 213,83 | 221,96 | 2,07% | 406.343,00 |
| 03.12.2025 | 215,69 | 219,85 | 214,03 | 217,46 | 1,12% | 240.262,00 |
| 02.12.2025 | 216,38 | 219,54 | 212,75 | 215,06 | -0,02% | 274.313,00 |
| 01.12.2025 | 216,10 | 216,56 | 212,83 | 215,11 | -1,33% | 218.207,00 |
| 28.11.2025 | 219,85 | 219,85 | 215,12 | 218,00 | -0,32% | 76.590,00 |
| 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% | 196.965,00 |
| 24.11.2025 | 212,02 | 219,69 | 212,02 | 214,68 | 1,25% | 278.045,00 |
| 21.11.2025 | 204,05 | 214,72 | 203,35 | 212,02 | 3,81% | 330.972,00 |
| 20.11.2025 | 208,63 | 210,00 | 203,17 | 204,23 | 0,06% | 163.956,00 |
| 19.11.2025 | 203,96 | 208,79 | 203,67 | 204,10 | -0,31% | 229.078,00 |
| 18.11.2025 | 206,17 | 209,77 | 202,99 | 204,74 | -1,76% | 130.246,00 |
| 17.11.2025 | 205,57 | 212,97 | 205,57 | 208,41 | 1,09% | 322.436,00 |
| 14.11.2025 | 199,11 | 207,80 | 198,02 | 206,16 | 2,46% | 181.030,00 |
| 13.11.2025 | 201,16 | 204,69 | 199,08 | 201,21 | -0,91% | 199.499,00 |
| 12.11.2025 | 202,70 | 209,96 | 202,70 | 203,06 | 0,03% | 334.054,00 |
| 11.11.2025 | 201,07 | 204,15 | 199,00 | 203,00 | 1,74% | 399.678,00 |
| 10.11.2025 | 199,34 | 201,32 | 197,13 | 199,53 | 0,81% | 294.179,00 |
| 07.11.2025 | 200,08 | 200,08 | 192,52 | 197,93 | -1,02% | 261.802,00 |
| 06.11.2025 | 198,53 | 203,00 | 195,76 | 199,97 | 0,09% | 250.400,00 |
| 05.11.2025 | 198,38 | 204,18 | 194,91 | 199,80 | -1,67% | 684.485,00 |
| 04.11.2025 | 197,94 | 212,98 | 195,47 | 203,19 | 2,68% | 654.463,00 |
| 03.11.2025 | 197,75 | 198,98 | 184,02 | 197,89 | 0,19% | 633.919,00 |
| 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% | 140.251,00 |
| 23.10.2025 | 186,50 | 187,43 | 183,69 | 186,40 | -0,01% | 171.605,00 |
| 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 |
| 06.10.2025 | 183,87 | 186,75 | 179,85 | 180,57 | -1,52% | 327.502,00 |
| 03.10.2025 | 182,79 | 183,58 | 179,16 | 183,36 | 0,92% | 397.457,00 |
| 02.10.2025 | 180,49 | 182,28 | 178,61 | 181,69 | 1,16% | 261.674,00 |
| 01.10.2025 | 175,85 | 183,36 | 175,85 | 179,61 | 1,74% | 535.179,00 |
| 30.09.2025 | 176,81 | 178,20 | 173,01 | 176,53 | -0,12% | 319.684,00 |
| 29.09.2025 | 168,59 | 177,25 | 168,34 | 176,75 | 5,32% | 367.949,00 |
| 26.09.2025 | 162,13 | 168,19 | 159,24 | 167,82 | 4,14% | 206.063,00 |
| 25.09.2025 | 160,82 | 164,38 | 158,08 | 161,15 | -0,52% | 261.934,00 |
| 24.09.2025 | 164,97 | 166,62 | 161,49 | 162,00 | -1,80% | 309.986,00 |
| 23.09.2025 | 165,18 | 167,87 | 163,34 | 164,97 | -0,27% | 249.170,00 |
| 22.09.2025 | 162,17 | 167,91 | 161,60 | 165,42 | 1,13% | 483.063,00 |
| 19.09.2025 | 161,91 | 168,42 | 160,50 | 163,57 | 1,84% | 811.024,00 |
| 18.09.2025 | 156,64 | 160,69 | 155,20 | 160,61 | 4,26% | 364.693,00 |
| 17.09.2025 | 155,00 | 157,10 | 153,20 | 154,05 | -0,21% | 280.632,00 |
| 16.09.2025 | 155,91 | 157,96 | 151,88 | 154,38 | -0,85% | 406.244,00 |
| 15.09.2025 | 146,52 | 156,25 | 145,46 | 155,71 | 8,37% | 798.155,00 |
| 12.09.2025 | 144,17 | 145,42 | 141,25 | 143,68 | -0,47% | 350.777,00 |
| 11.09.2025 | 137,55 | 144,70 | 137,02 | 144,36 | 5,02% | 318.882,00 |
| 10.09.2025 | 140,97 | 142,40 | 136,73 | 137,46 | -2,66% | 322.344,00 |
| 09.09.2025 | 146,00 | 146,05 | 140,33 | 141,21 | -2,75% | 312.573,00 |
| 08.09.2025 | 150,21 | 151,45 | 142,91 | 145,20 | -3,37% | 323.651,00 |
| 05.09.2025 | 150,33 | 152,96 | 149,88 | 150,27 | 0,35% | 324.265,00 |
| 04.09.2025 | 149,33 | 150,39 | 148,04 | 149,75 | -0,30% | 231.969,00 |
| 03.09.2025 | 147,98 | 152,57 | 147,62 | 150,20 | 0,81% | 261.766,00 |
| 02.09.2025 | 148,00 | 150,06 | 145,47 | 149,00 | 0,88% | 322.238,00 |
| 29.08.2025 | 150,80 | 151,13 | 147,56 | 147,70 | -2,03% | 257.854,00 |
| 28.08.2025 | 147,46 | 151,86 | 147,46 | 150,76 | 2,11% | 252.307,00 |
| 27.08.2025 | 146,04 | 147,98 | 145,78 | 147,64 | 0,52% | 174.368,00 |
| 26.08.2025 | 146,60 | 147,22 | 143,09 | 146,88 | 0,07% | 278.102,00 |
| 25.08.2025 | 150,89 | 151,44 | 144,97 | 146,77 | -2,47% | 315.619,00 |