162,025€
-6,56%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 166,45 | 166,45 | 161,45 | 161,45 | -6,89% | - |
| 14.11.2024 | 173,40 | 173,40 | 173,40 | 173,40 | -3,26% | - |
| 13.11.2024 | 174,85 | 179,25 | 174,85 | 179,25 | 1,59% | - |
| 12.11.2024 | 183,00 | 183,00 | 176,45 | 176,45 | -5,34% | 3,00 |
| 11.11.2024 | 186,40 | 186,40 | 186,40 | 186,40 | 8,94% | - |
| 08.11.2024 | 171,10 | 171,10 | 171,10 | 171,10 | 1,24% | - |
| 07.11.2024 | 169,00 | 169,00 | 169,00 | 169,00 | -1,86% | - |
| 06.11.2024 | 164,60 | 172,20 | 164,60 | 172,20 | 10,46% | 2,00 |
| 05.11.2024 | 156,20 | 156,20 | 155,90 | 155,90 | -3,11% | - |
| 04.11.2024 | 160,90 | 160,90 | 160,90 | 160,90 | 2,00% | - |
| 01.11.2024 | 157,75 | 157,75 | 157,75 | 157,75 | -0,44% | - |
| 31.10.2024 | 160,05 | 160,05 | 158,45 | 158,45 | -0,50% | - |
| 30.10.2024 | 161,85 | 161,85 | 158,80 | 159,25 | -1,64% | - |
| 29.10.2024 | 162,35 | 162,35 | 161,90 | 161,90 | -0,28% | - |
| 28.10.2024 | 162,50 | 162,50 | 162,35 | 162,35 | 1,09% | - |
| 25.10.2024 | 160,60 | 160,60 | 160,60 | 160,60 | 1,04% | - |
| 24.10.2024 | 158,95 | 158,95 | 158,95 | 158,95 | -1,12% | - |
| 23.10.2024 | 160,75 | 160,75 | 160,75 | 160,75 | -2,07% | - |
| 22.10.2024 | 164,15 | 164,15 | 164,15 | 164,15 | 0,03% | - |
| 21.10.2024 | 164,10 | 164,10 | 164,10 | 164,10 | 1,27% | - |
| 18.10.2024 | 162,05 | 162,05 | 162,05 | 162,05 | -0,37% | - |
| 17.10.2024 | 162,65 | 162,65 | 162,65 | 162,65 | -0,15% | - |
| 16.10.2024 | 162,90 | 162,90 | 162,90 | 162,90 | -0,70% | - |
| 15.10.2024 | 164,05 | 164,05 | 164,05 | 164,05 | 0,98% | - |
| 14.10.2024 | 166,00 | 166,00 | 162,45 | 162,45 | 3,27% | 7,00 |
| 11.10.2024 | 157,30 | 157,30 | 157,30 | 157,30 | 0,80% | - |
| 10.10.2024 | 156,05 | 156,05 | 156,05 | 156,05 | -1,33% | - |
| 09.10.2024 | 158,15 | 158,15 | 158,15 | 158,15 | -0,09% | - |
| 08.10.2024 | 158,30 | 158,30 | 158,30 | 158,30 | -1,31% | - |
| 07.10.2024 | 160,40 | 160,40 | 160,40 | 160,40 | 1,10% | - |
| 04.10.2024 | 158,65 | 158,65 | 158,65 | 158,65 | -0,60% | - |
| 03.10.2024 | 159,60 | 159,60 | 159,60 | 159,60 | -1,72% | - |
| 02.10.2024 | 162,35 | 162,40 | 162,35 | 162,40 | -0,22% | - |
| 01.10.2024 | 162,30 | 162,75 | 162,30 | 162,75 | 3,43% | - |
| 30.09.2024 | 157,55 | 157,55 | 157,35 | 157,35 | -1,04% | 2,00 |
| 27.09.2024 | 159,00 | 159,00 | 159,00 | 159,00 | -1,03% | - |
| 26.09.2024 | 160,65 | 160,65 | 160,65 | 160,65 | 1,13% | - |
| 25.09.2024 | 158,85 | 158,85 | 158,85 | 158,85 | -1,37% | - |
| 24.09.2024 | 161,05 | 161,05 | 161,05 | 161,05 | -1,89% | - |
| 23.09.2024 | 164,15 | 164,15 | 164,15 | 164,15 | 0,00% | - |
| 20.09.2024 | 164,15 | 164,15 | 164,15 | 164,15 | -3,92% | - |
| 19.09.2024 | 164,10 | 170,85 | 164,10 | 170,85 | 0,86% | 100,00 |
| 18.09.2024 | 169,40 | 169,40 | 169,40 | 169,40 | -2,36% | - |
| 17.09.2024 | 173,50 | 173,50 | 173,50 | 173,50 | -3,93% | - |
| 16.09.2024 | 180,60 | 180,60 | 180,60 | 180,60 | 2,85% | - |
| 13.09.2024 | 175,60 | 175,60 | 175,60 | 175,60 | -2,36% | - |
| 12.09.2024 | 179,85 | 179,85 | 179,85 | 179,85 | 8,44% | - |
| 11.09.2024 | 165,85 | 165,85 | 165,85 | 165,85 | -1,86% | - |
| 10.09.2024 | 168,80 | 169,00 | 168,80 | 169,00 | 1,93% | - |
| 09.09.2024 | 165,80 | 165,80 | 165,80 | 165,80 | 1,81% | - |
| 06.09.2024 | 166,25 | 166,25 | 162,85 | 162,85 | -2,37% | - |
| 05.09.2024 | 166,80 | 166,80 | 166,80 | 166,80 | -0,39% | - |
| 04.09.2024 | 167,45 | 167,45 | 167,45 | 167,45 | -4,40% | - |
| 03.09.2024 | 175,15 | 175,15 | 175,15 | 175,15 | -0,17% | - |
| 02.09.2024 | 175,45 | 175,45 | 175,45 | 175,45 | -1,15% | - |
| 30.08.2024 | 175,45 | 177,50 | 175,45 | 177,50 | -2,45% | 2,00 |
| 29.08.2024 | 182,65 | 182,65 | 181,95 | 181,95 | 2,83% | - |
| 28.08.2024 | 176,95 | 176,95 | 176,95 | 176,95 | -0,87% | - |
| 27.08.2024 | 178,50 | 178,50 | 178,50 | 178,50 | -0,45% | - |
| 26.08.2024 | 179,30 | 179,30 | 179,30 | 179,30 | 1,39% | - |
| 23.08.2024 | 176,85 | 176,85 | 176,85 | 176,85 | -1,72% | - |
| 22.08.2024 | 179,95 | 179,95 | 179,95 | 179,95 | 1,01% | - |
| 21.08.2024 | 178,15 | 178,15 | 178,15 | 178,15 | -0,14% | - |
| 20.08.2024 | 178,40 | 178,40 | 178,40 | 178,40 | 2,47% | - |
| 19.08.2024 | 174,10 | 174,10 | 174,10 | 174,10 | -1,05% | - |
| 16.08.2024 | 175,95 | 175,95 | 175,95 | 175,95 | 3,20% | - |
| 15.08.2024 | 170,50 | 170,50 | 170,50 | 170,50 | -0,50% | - |
| 14.08.2024 | 169,70 | 171,35 | 169,60 | 171,35 | 1,96% | 1,00 |
| 13.08.2024 | 167,90 | 168,05 | 167,90 | 168,05 | 1,39% | - |
| 12.08.2024 | 165,75 | 165,75 | 165,75 | 165,75 | 0,91% | - |
| 09.08.2024 | 164,20 | 164,25 | 164,20 | 164,25 | 3,53% | - |
| 08.08.2024 | 158,65 | 158,65 | 158,65 | 158,65 | -3,11% | - |
| 07.08.2024 | 163,75 | 163,75 | 163,75 | 163,75 | -1,06% | - |
| 06.08.2024 | 165,50 | 165,50 | 165,50 | 165,50 | -3,75% | - |
| 05.08.2024 | 171,95 | 171,95 | 171,95 | 171,95 | -5,52% | - |
| 02.08.2024 | 182,00 | 182,00 | 182,00 | 182,00 | -5,11% | - |
| 01.08.2024 | 191,80 | 191,80 | 191,80 | 191,80 | 2,70% | - |
| 31.07.2024 | 186,75 | 186,75 | 186,75 | 186,75 | -1,03% | - |
| 30.07.2024 | 188,70 | 188,70 | 188,70 | 188,70 | -3,92% | - |
| 29.07.2024 | 196,40 | 196,40 | 196,40 | 196,40 | 1,34% | - |
| 26.07.2024 | 193,80 | 193,80 | 193,80 | 193,80 | 2,11% | - |
| 25.07.2024 | 189,80 | 189,80 | 189,80 | 189,80 | 0,11% | - |
| 24.07.2024 | 189,60 | 189,60 | 189,60 | 189,60 | 0,45% | - |
| 23.07.2024 | 188,75 | 188,75 | 188,75 | 188,75 | 2,05% | - |
| 22.07.2024 | 184,85 | 184,95 | 184,85 | 184,95 | 0,79% | - |
| 19.07.2024 | 183,80 | 183,80 | 183,50 | 183,50 | -2,83% | - |
| 18.07.2024 | 188,85 | 188,85 | 188,85 | 188,85 | -0,71% | - |
| 17.07.2024 | 190,20 | 190,20 | 190,20 | 190,20 | 0,11% | - |
| 16.07.2024 | 190,00 | 190,00 | 190,00 | 190,00 | 2,15% | - |
| 15.07.2024 | 185,90 | 186,00 | 185,90 | 186,00 | -0,40% | 80,00 |
| 12.07.2024 | 181,85 | 186,75 | 181,45 | 186,75 | 5,00% | 150,00 |
| 11.07.2024 | 177,50 | 177,85 | 177,50 | 177,85 | 0,99% | - |
| 10.07.2024 | 177,85 | 177,85 | 176,10 | 176,10 | 0,06% | 3,00 |
| 09.07.2024 | 175,95 | 176,00 | 175,95 | 176,00 | 4,17% | - |
| 08.07.2024 | 168,95 | 168,95 | 168,95 | 168,95 | 3,36% | - |
| 05.07.2024 | 163,45 | 163,45 | 163,45 | 163,45 | -1,54% | - |
| 04.07.2024 | 166,00 | 166,00 | 166,00 | 166,00 | 1,03% | 11,00 |
| 03.07.2024 | 164,30 | 164,30 | 164,30 | 164,30 | -2,55% | - |
| 02.07.2024 | 168,60 | 168,60 | 168,60 | 168,60 | -1,49% | - |
| 01.07.2024 | 169,95 | 171,15 | 169,95 | 171,15 | 0,68% | - |