329,830$
0,04%
Echtzeit-Aktienkurs Karuna Therapeutics
Bid:
Ask:
Aktienkurse zur Karuna Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.03.2024 | 329,75 | 329,99 | 329,75 | 329,83 | 0,03% | 1.868.526,00 |
| 14.03.2024 | 329,76 | 329,80 | 329,61 | 329,74 | 2,41% | 3.385.979,00 |
| 13.03.2024 | 322,46 | 323,78 | 320,94 | 321,98 | -0,11% | 674.780,00 |
| 12.03.2024 | 319,60 | 322,32 | 319,46 | 322,32 | 0,98% | 659.009,00 |
| 11.03.2024 | 319,11 | 320,35 | 318,52 | 319,19 | -0,24% | 210.531,00 |
| 08.03.2024 | 317,80 | 319,95 | 317,53 | 319,95 | 0,79% | 345.961,00 |
| 07.03.2024 | 319,39 | 319,66 | 317,07 | 317,45 | -0,30% | 241.736,00 |
| 06.03.2024 | 318,22 | 319,85 | 316,77 | 318,41 | -0,13% | 252.789,00 |
| 05.03.2024 | 318,24 | 319,31 | 317,62 | 318,83 | 0,19% | 156.939,00 |
| 04.03.2024 | 315,58 | 318,38 | 315,58 | 318,24 | 0,63% | 188.540,00 |
| 01.03.2024 | 315,00 | 317,00 | 314,30 | 316,24 | 0,72% | 242.648,00 |
| 29.02.2024 | 315,84 | 316,46 | 313,89 | 313,97 | -0,50% | 350.520,00 |
| 28.02.2024 | 314,53 | 316,73 | 314,53 | 315,55 | 0,21% | 122.343,00 |
| 27.02.2024 | 315,77 | 318,40 | 314,35 | 314,89 | -0,35% | 313.953,00 |
| 26.02.2024 | 319,90 | 320,33 | 296,06 | 315,99 | -1,33% | 1.111.602,00 |
| 23.02.2024 | 318,62 | 320,56 | 318,62 | 320,25 | 0,27% | 339.889,00 |
| 22.02.2024 | 318,94 | 319,62 | 318,40 | 319,38 | 0,14% | 375.086,00 |
| 21.02.2024 | 318,01 | 319,00 | 318,01 | 318,94 | 0,11% | 255.994,00 |
| 20.02.2024 | 317,75 | 319,00 | 317,56 | 318,59 | 0,11% | 350.166,00 |
| 16.02.2024 | 318,22 | 320,08 | 317,22 | 318,25 | -0,36% | 265.363,00 |
| 15.02.2024 | 320,85 | 321,45 | 318,58 | 319,39 | -0,46% | 479.153,00 |
| 14.02.2024 | 318,69 | 321,10 | 318,43 | 320,85 | 0,90% | 482.687,00 |
| 13.02.2024 | 317,60 | 318,60 | 317,27 | 318,00 | -0,18% | 449.752,00 |
| 12.02.2024 | 316,95 | 318,60 | 316,75 | 318,57 | 0,45% | 541.896,00 |
| 09.02.2024 | 316,85 | 317,17 | 315,38 | 317,14 | 0,32% | 469.644,00 |
| 08.02.2024 | 315,50 | 316,77 | 315,50 | 316,12 | 0,66% | 502.263,00 |
| 07.02.2024 | 316,00 | 316,00 | 313,77 | 314,06 | -0,55% | 835.666,00 |
| 06.02.2024 | 313,76 | 315,86 | 313,51 | 315,81 | -0,34% | 608.465,00 |
| 05.02.2024 | 315,00 | 317,30 | 315,00 | 316,89 | 0,64% | 617.437,00 |
| 02.02.2024 | 313,41 | 315,29 | 313,32 | 314,88 | 0,44% | 520.675,00 |
| 01.02.2024 | 313,99 | 314,15 | 313,10 | 313,50 | 0,03% | 582.291,00 |
| 31.01.2024 | 314,00 | 314,58 | 313,14 | 313,42 | -0,14% | 726.273,00 |
| 30.01.2024 | 314,15 | 314,50 | 312,78 | 313,86 | -0,03% | 1.398.964,00 |
| 29.01.2024 | 314,50 | 314,50 | 313,80 | 313,94 | -0,02% | 907.387,00 |
| 26.01.2024 | 314,31 | 314,90 | 313,89 | 314,00 | 0,02% | 802.722,00 |
| 25.01.2024 | 315,95 | 315,95 | 313,63 | 313,95 | -0,38% | 1.162.619,00 |
| 24.01.2024 | 315,81 | 316,14 | 315,00 | 315,15 | -0,26% | 733.901,00 |
| 23.01.2024 | 315,40 | 316,23 | 314,80 | 315,96 | 0,26% | 843.141,00 |
| 22.01.2024 | 316,45 | 316,72 | 315,05 | 315,14 | -0,15% | 898.153,00 |
| 19.01.2024 | 316,43 | 316,45 | 315,51 | 315,62 | -0,10% | 774.954,00 |
| 18.01.2024 | 316,51 | 316,80 | 315,64 | 315,95 | -0,06% | 1.075.905,00 |
| 17.01.2024 | 316,75 | 317,13 | 315,90 | 316,14 | -0,19% | 1.359.763,00 |
| 16.01.2024 | 316,81 | 317,56 | 316,60 | 316,75 | 0,00% | 874.265,00 |
| 12.01.2024 | 317,29 | 319,42 | 316,55 | 316,75 | 0,07% | 1.052.131,00 |
| 11.01.2024 | 317,05 | 317,70 | 316,25 | 316,53 | -0,24% | 1.196.774,00 |
| 10.01.2024 | 317,70 | 318,18 | 317,24 | 317,29 | 0,05% | 1.394.968,00 |
| 09.01.2024 | 316,80 | 317,45 | 316,52 | 317,13 | 0,14% | 1.605.414,00 |
| 08.01.2024 | 316,97 | 317,04 | 316,31 | 316,69 | 0,14% | 1.133.057,00 |
| 05.01.2024 | 315,02 | 317,04 | 314,88 | 316,25 | 0,38% | 1.100.392,00 |
| 04.01.2024 | 314,90 | 315,55 | 314,75 | 315,05 | 0,28% | 1.805.283,00 |
| 03.01.2024 | 314,74 | 315,68 | 313,96 | 314,16 | -0,18% | 2.668.762,00 |
| 02.01.2024 | 316,36 | 316,99 | 314,31 | 314,74 | -0,56% | 1.952.295,00 |
| 29.12.2023 | 316,81 | 317,20 | 316,26 | 316,51 | 0,07% | 1.114.188,00 |
| 28.12.2023 | 317,25 | 318,22 | 316,11 | 316,30 | -0,27% | 2.066.073,00 |
| 27.12.2023 | 317,18 | 317,49 | 316,94 | 317,16 | 0,05% | 1.817.883,00 |
| 26.12.2023 | 317,80 | 318,19 | 316,83 | 317,00 | -0,27% | 2.414.230,00 |
| 22.12.2023 | 317,30 | 318,75 | 315,79 | 317,85 | 47,71% | 6.981.441,00 |
| 21.12.2023 | 213,49 | 215,63 | 210,91 | 215,19 | 1,80% | 183.517,00 |
| 20.12.2023 | 217,38 | 219,49 | 210,14 | 211,38 | -3,50% | 232.868,00 |
| 19.12.2023 | 219,02 | 222,48 | 216,63 | 219,04 | 1,41% | 230.492,00 |
| 18.12.2023 | 219,17 | 219,17 | 211,58 | 216,00 | -1,72% | 378.234,00 |
| 15.12.2023 | 218,66 | 220,84 | 214,39 | 219,77 | 0,30% | 458.742,00 |
| 14.12.2023 | 220,40 | 220,40 | 213,25 | 219,12 | 0,58% | 477.504,00 |
| 13.12.2023 | 214,81 | 220,73 | 214,69 | 217,86 | 1,93% | 323.618,00 |
| 12.12.2023 | 204,52 | 214,67 | 202,73 | 213,74 | 4,92% | 272.524,00 |
| 11.12.2023 | 205,17 | 206,05 | 198,44 | 203,71 | -0,86% | 262.324,00 |
| 08.12.2023 | 204,04 | 206,18 | 200,00 | 205,48 | -0,37% | 556.792,00 |
| 07.12.2023 | 206,70 | 208,86 | 190,01 | 206,25 | -1,22% | 1.013.581,00 |
| 06.12.2023 | 210,24 | 218,02 | 208,01 | 208,80 | 0,38% | 336.181,00 |
| 05.12.2023 | 196,06 | 208,25 | 193,31 | 208,00 | 5,28% | 442.421,00 |
| 04.12.2023 | 195,00 | 199,37 | 192,08 | 197,57 | 0,53% | 213.199,00 |
| 01.12.2023 | 189,92 | 196,53 | 188,07 | 196,53 | 2,78% | 227.697,00 |
| 30.11.2023 | 190,52 | 197,55 | 190,52 | 191,21 | 1,39% | 348.209,00 |
| 29.11.2023 | 186,73 | 193,57 | 185,84 | 188,58 | 1,74% | 173.003,00 |
| 28.11.2023 | 189,91 | 189,91 | 184,50 | 185,35 | -2,93% | 106.908,00 |
| 27.11.2023 | 189,49 | 192,31 | 186,50 | 190,94 | 0,14% | 412.848,00 |
| 24.11.2023 | 188,49 | 192,78 | 188,49 | 190,67 | 1,37% | 120.880,00 |
| 22.11.2023 | 187,32 | 188,86 | 183,62 | 188,10 | 1,51% | 204.413,00 |
| 21.11.2023 | 180,00 | 187,01 | 179,00 | 185,31 | 2,88% | 387.515,00 |
| 20.11.2023 | 179,50 | 182,28 | 177,73 | 180,13 | 0,22% | 206.540,00 |
| 17.11.2023 | 170,37 | 181,98 | 170,26 | 179,73 | 6,77% | 318.604,00 |
| 16.11.2023 | 171,62 | 171,62 | 167,13 | 168,33 | -2,00% | 162.636,00 |
| 15.11.2023 | 175,76 | 179,60 | 170,97 | 171,76 | -2,90% | 211.316,00 |
| 14.11.2023 | 178,06 | 180,94 | 176,35 | 176,89 | 2,50% | 227.060,00 |
| 13.11.2023 | 167,33 | 172,91 | 164,08 | 172,58 | 2,16% | 112.262,00 |
| 10.11.2023 | 169,11 | 169,75 | 162,46 | 168,93 | -0,12% | 167.380,00 |
| 09.11.2023 | 174,71 | 174,71 | 169,04 | 169,14 | -2,78% | 156.921,00 |
| 08.11.2023 | 180,00 | 180,25 | 172,12 | 173,98 | -3,09% | 177.377,00 |
| 07.11.2023 | 174,86 | 181,00 | 172,62 | 179,52 | 2,87% | 204.319,00 |
| 06.11.2023 | 184,93 | 184,93 | 174,27 | 174,52 | -5,88% | 208.143,00 |
| 03.11.2023 | 169,53 | 186,94 | 169,53 | 185,42 | 9,63% | 494.782,00 |
| 02.11.2023 | 181,69 | 183,92 | 169,09 | 169,14 | -2,33% | 266.787,00 |
| 01.11.2023 | 165,56 | 173,52 | 165,52 | 173,18 | 3,94% | 337.651,00 |
| 31.10.2023 | 162,10 | 167,29 | 160,45 | 166,61 | 2,91% | 282.255,00 |
| 30.10.2023 | 163,48 | 166,57 | 161,28 | 161,90 | -1,27% | 211.314,00 |
| 27.10.2023 | 168,52 | 168,52 | 163,09 | 163,98 | -1,97% | 195.788,00 |
| 26.10.2023 | 167,45 | 170,34 | 164,10 | 167,28 | -0,01% | 140.196,00 |
| 25.10.2023 | 167,96 | 170,58 | 165,89 | 167,30 | -1,40% | 137.694,00 |
| 24.10.2023 | 165,76 | 170,29 | 165,76 | 169,68 | 3,43% | 165.248,00 |
| 23.10.2023 | 166,35 | 169,52 | 164,03 | 164,06 | -1,62% | 183.035,00 |