319,000€
0,85%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 318,40 | 319,05 | 318,30 | 318,90 | 0,82% | - |
| 30.07.2026 | 314,30 | 318,90 | 313,60 | 316,30 | 0,03% | - |
| 29.07.2026 | 316,10 | 319,00 | 314,10 | 316,20 | -0,91% | - |
| 28.07.2026 | 306,30 | 319,10 | 306,30 | 319,10 | 3,17% | - |
| 27.07.2026 | 293,20 | 313,30 | 293,10 | 309,30 | 5,42% | - |
| 24.07.2026 | 285,20 | 296,70 | 285,10 | 293,40 | 2,05% | - |
| 23.07.2026 | 291,60 | 295,00 | 287,50 | 287,50 | -2,54% | - |
| 22.07.2026 | 294,10 | 298,20 | 293,30 | 295,00 | -0,67% | - |
| 21.07.2026 | 295,10 | 298,60 | 289,80 | 297,00 | 0,00% | - |
| 20.07.2026 | 308,80 | 310,80 | 297,00 | 297,00 | 1,16% | - |
| 17.07.2026 | 293,50 | 294,20 | 285,00 | 293,60 | -1,28% | - |
| 16.07.2026 | 302,70 | 305,20 | 295,10 | 297,40 | -2,27% | - |
| 15.07.2026 | 294,50 | 304,60 | 289,30 | 304,30 | -4,58% | - |
| 14.07.2026 | 315,60 | 322,00 | 314,70 | 318,90 | -0,50% | 563,00 |
| 13.07.2026 | 316,10 | 321,60 | 313,50 | 320,50 | 0,38% | - |
| 10.07.2026 | 321,80 | 323,90 | 311,00 | 319,30 | -1,97% | - |
| 09.07.2026 | 325,70 | 330,10 | 319,00 | 325,70 | -0,34% | - |
| 08.07.2026 | 318,00 | 326,80 | 315,70 | 326,80 | 1,27% | - |
| 07.07.2026 | 324,50 | 328,10 | 321,20 | 322,70 | -1,22% | - |
| 06.07.2026 | 324,80 | 330,00 | 323,50 | 326,70 | 0,03% | - |
| 03.07.2026 | 325,10 | 326,80 | 323,90 | 326,60 | 0,12% | - |
| 02.07.2026 | 323,20 | 328,30 | 320,00 | 326,20 | -0,12% | 38,00 |
| 01.07.2026 | 321,60 | 328,90 | 318,40 | 326,60 | 0,77% | - |
| 30.06.2026 | 328,90 | 334,10 | 323,30 | 324,10 | -1,94% | - |
| 29.06.2026 | 324,90 | 331,40 | 320,60 | 330,50 | 3,02% | 100,00 |
| 26.06.2026 | 312,60 | 322,40 | 310,60 | 320,80 | 1,74% | - |
| 25.06.2026 | 303,00 | 316,70 | 303,00 | 315,30 | 3,24% | - |
| 24.06.2026 | 296,20 | 308,60 | 296,00 | 305,40 | 2,48% | - |
| 23.06.2026 | 296,70 | 304,10 | 295,40 | 298,00 | -0,67% | - |
| 22.06.2026 | 301,50 | 307,00 | 299,50 | 300,00 | 0,10% | - |
| 19.06.2026 | 300,90 | 304,90 | 299,70 | 299,70 | -1,35% | - |
| 18.06.2026 | 306,50 | 306,70 | 300,00 | 303,80 | 8,73% | - |
| 17.06.2026 | 275,80 | 279,40 | 275,60 | 279,40 | 0,54% | - |
| 16.06.2026 | 277,70 | 281,00 | 277,10 | 277,90 | -0,39% | - |
| 15.06.2026 | 273,70 | 279,80 | 273,00 | 279,00 | 1,79% | - |
| 12.06.2026 | 275,50 | 283,40 | 274,10 | 274,10 | -1,69% | - |
| 11.06.2026 | 269,00 | 281,80 | 269,00 | 278,80 | 3,26% | - |
| 10.06.2026 | 265,10 | 271,90 | 262,70 | 270,00 | 0,78% | - |
| 09.06.2026 | 260,10 | 268,00 | 260,10 | 267,90 | 2,96% | - |
| 08.06.2026 | 260,00 | 263,60 | 260,00 | 260,20 | -0,08% | - |
| 05.06.2026 | 261,90 | 268,50 | 260,40 | 260,40 | 1,60% | - |
| 04.06.2026 | 258,30 | 258,40 | 255,60 | 256,30 | 2,56% | - |
| 03.06.2026 | 249,70 | 255,80 | 249,30 | 249,90 | -0,12% | - |
| 02.06.2026 | 252,80 | 253,20 | 248,60 | 250,20 | -2,34% | - |
| 01.06.2026 | 263,00 | 264,30 | 256,20 | 256,20 | -3,17% | - |
| 29.05.2026 | 264,30 | 266,80 | 262,30 | 264,60 | -0,23% | - |
| 28.05.2026 | 261,60 | 265,20 | 259,60 | 265,20 | 1,14% | - |
| 27.05.2026 | 257,60 | 263,60 | 257,40 | 262,20 | 1,24% | - |
| 26.05.2026 | 256,50 | 259,60 | 253,90 | 259,00 | -0,04% | 60,00 |
| 25.05.2026 | 256,80 | 259,50 | 256,70 | 259,10 | 0,93% | - |
| 22.05.2026 | 260,20 | 262,20 | 255,80 | 256,70 | -1,65% | - |
| 21.05.2026 | 257,20 | 261,20 | 255,60 | 261,00 | 1,16% | - |
| 20.05.2026 | 253,00 | 258,00 | 251,20 | 258,00 | 2,75% | - |
| 19.05.2026 | 247,40 | 253,40 | 247,40 | 251,10 | 0,80% | - |
| 18.05.2026 | 260,40 | 263,90 | 248,80 | 249,10 | -5,10% | 600,00 |
| 15.05.2026 | 270,00 | 272,20 | 262,30 | 262,50 | -2,60% | - |
| 14.05.2026 | 266,60 | 271,70 | 266,50 | 269,50 | 1,32% | - |
| 13.05.2026 | 263,50 | 272,60 | 260,60 | 266,00 | 1,29% | 60,00 |
| 12.05.2026 | 266,10 | 266,80 | 262,50 | 262,60 | -0,72% | 110,00 |
| 11.05.2026 | 262,60 | 266,30 | 260,20 | 264,50 | 2,48% | 30,00 |
| 08.05.2026 | 253,30 | 258,20 | 250,70 | 258,10 | 8,54% | - |
| 07.05.2026 | 245,40 | 245,70 | 237,80 | 237,80 | -2,90% | - |
| 06.05.2026 | 242,50 | 244,90 | 239,70 | 244,90 | 1,37% | - |
| 05.05.2026 | 245,10 | 251,30 | 241,60 | 241,60 | 0,17% | - |
| 04.05.2026 | 225,90 | 241,20 | 218,10 | 241,20 | 8,80% | 174,00 |
| 30.04.2026 | 220,70 | 223,10 | 219,90 | 221,70 | 0,05% | - |
| 29.04.2026 | 229,50 | 229,70 | 219,50 | 221,60 | -3,19% | - |
| 28.04.2026 | 232,10 | 233,30 | 228,40 | 228,90 | -1,08% | - |
| 27.04.2026 | 230,90 | 233,40 | 228,40 | 231,40 | 0,35% | - |
| 24.04.2026 | 228,20 | 233,30 | 224,80 | 230,60 | 1,36% | - |
| 23.04.2026 | 233,40 | 236,70 | 227,50 | 227,50 | -2,57% | - |
| 22.04.2026 | 232,20 | 236,00 | 230,20 | 233,50 | 1,08% | - |
| 21.04.2026 | 234,30 | 236,00 | 230,60 | 231,00 | -1,03% | - |
| 20.04.2026 | 230,80 | 234,80 | 230,00 | 233,40 | 0,86% | - |
| 17.04.2026 | 223,60 | 233,10 | 223,60 | 231,40 | 4,00% | - |
| 16.04.2026 | 227,10 | 227,70 | 221,70 | 222,50 | -1,90% | - |
| 15.04.2026 | 227,80 | 229,60 | 221,50 | 226,80 | -0,44% | - |
| 14.04.2026 | 226,20 | 232,10 | 225,50 | 227,80 | 0,75% | - |
| 13.04.2026 | 219,10 | 226,20 | 218,30 | 226,10 | 3,15% | - |
| 10.04.2026 | 220,00 | 220,00 | 216,50 | 219,20 | -0,27% | - |
| 09.04.2026 | 225,20 | 225,40 | 217,90 | 219,80 | -2,35% | - |
| 08.04.2026 | 230,10 | 231,80 | 224,60 | 225,10 | -0,44% | - |
| 07.04.2026 | 225,60 | 226,90 | 221,20 | 226,10 | 0,89% | - |
| 02.04.2026 | 221,10 | 224,10 | 219,80 | 224,10 | 0,81% | - |
| 01.04.2026 | 222,80 | 224,70 | 219,40 | 222,30 | 0,14% | - |
| 31.03.2026 | 216,10 | 224,00 | 215,90 | 222,00 | 3,21% | - |
| 30.03.2026 | 212,70 | 215,80 | 212,60 | 215,10 | 1,89% | - |
| 27.03.2026 | 216,50 | 217,00 | 209,70 | 211,10 | -2,58% | - |
| 26.03.2026 | 217,20 | 222,90 | 214,70 | 216,70 | 2,31% | - |
| 25.03.2026 | 211,20 | 212,40 | 211,10 | 211,80 | -0,24% | - |
| 24.03.2026 | 212,30 | 215,10 | 210,20 | 212,30 | -0,52% | - |
| 23.03.2026 | 213,30 | 217,80 | 212,50 | 213,40 | -1,79% | 40,00 |
| 20.03.2026 | 220,40 | 223,50 | 215,70 | 217,30 | -1,76% | - |
| 19.03.2026 | 216,60 | 222,50 | 214,40 | 221,20 | 2,17% | - |
| 18.03.2026 | 221,60 | 221,90 | 216,50 | 216,50 | 1,93% | - |
| 17.03.2026 | 213,90 | 215,80 | 212,40 | 212,40 | -1,07% | - |
| 16.03.2026 | 215,40 | 218,30 | 213,80 | 214,70 | 0,33% | - |
| 13.03.2026 | 217,00 | 219,90 | 214,00 | 214,00 | -1,29% | - |
| 12.03.2026 | 216,60 | 217,40 | 212,00 | 216,80 | -0,60% | 145,00 |
| 11.03.2026 | 222,80 | 223,60 | 218,10 | 218,10 | -2,07% | - |