1,013$
4,69%
Echtzeit-Aktienkurs Karyopharm Therapeutics
Bid:
Ask:
Aktienkurse zur Karyopharm Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 0,94 | 1,03 | 0,93 | 1,01 | 4,30% | 554.672,00 |
| 10.06.2024 | 0,96 | 0,97 | 0,93 | 0,97 | 0,88% | 880.045,00 |
| 07.06.2024 | 0,94 | 0,99 | 0,93 | 0,96 | -1,33% | 1.750.576,00 |
| 06.06.2024 | 1,03 | 1,03 | 0,97 | 0,97 | -2,16% | 1.429.751,00 |
| 05.06.2024 | 0,93 | 1,00 | 0,90 | 0,99 | 7,27% | 1.932.931,00 |
| 04.06.2024 | 0,99 | 1,00 | 0,92 | 0,93 | -6,14% | 1.078.902,00 |
| 03.06.2024 | 0,98 | 1,06 | 0,96 | 0,99 | 1,92% | 1.894.544,00 |
| 31.05.2024 | 0,96 | 1,02 | 0,93 | 0,97 | 2,19% | 1.244.581,00 |
| 30.05.2024 | 0,97 | 0,98 | 0,92 | 0,95 | -1,47% | 838.903,00 |
| 29.05.2024 | 1,00 | 1,00 | 0,91 | 0,96 | -3,14% | 2.047.836,00 |
| 28.05.2024 | 1,07 | 1,07 | 0,98 | 0,99 | -5,38% | 1.445.280,00 |
| 24.05.2024 | 1,09 | 1,10 | 1,04 | 1,05 | -3,67% | 939.923,00 |
| 23.05.2024 | 1,10 | 1,13 | 1,09 | 1,09 | -1,80% | 951.124,00 |
| 22.05.2024 | 1,13 | 1,16 | 1,09 | 1,11 | -0,89% | 1.061.039,00 |
| 21.05.2024 | 1,15 | 1,19 | 1,10 | 1,12 | -1,75% | 1.222.994,00 |
| 20.05.2024 | 1,16 | 1,19 | 1,13 | 1,14 | -0,87% | 1.234.041,00 |
| 17.05.2024 | 1,15 | 1,19 | 1,13 | 1,15 | 1,32% | 1.559.980,00 |
| 16.05.2024 | 1,12 | 1,15 | 1,12 | 1,14 | 0,44% | 1.958.377,00 |
| 15.05.2024 | 1,13 | 1,17 | 1,10 | 1,13 | 3,67% | 1.845.570,00 |
| 14.05.2024 | 1,15 | 1,19 | 1,08 | 1,09 | -2,68% | 1.489.343,00 |
| 13.05.2024 | 1,09 | 1,15 | 1,07 | 1,12 | 2,75% | 1.051.163,00 |
| 10.05.2024 | 1,05 | 1,11 | 1,02 | 1,09 | 2,83% | 1.130.309,00 |
| 09.05.2024 | 1,04 | 1,11 | 1,00 | 1,06 | 3,92% | 1.503.994,00 |
| 08.05.2024 | 1,13 | 1,20 | 1,02 | 1,02 | -7,27% | 2.639.086,00 |
| 07.05.2024 | 1,17 | 1,20 | 1,09 | 1,10 | -4,35% | 990.027,00 |
| 06.05.2024 | 1,13 | 1,19 | 1,11 | 1,15 | 1,77% | 848.584,00 |
| 03.05.2024 | 1,11 | 1,19 | 1,08 | 1,13 | 3,67% | 983.372,00 |
| 02.05.2024 | 1,10 | 1,13 | 1,05 | 1,09 | 0,93% | 975.016,00 |
| 01.05.2024 | 1,06 | 1,15 | 1,06 | 1,08 | 4,85% | 1.557.655,00 |
| 30.04.2024 | 1,10 | 1,14 | 1,02 | 1,03 | -6,36% | 1.165.274,00 |
| 29.04.2024 | 1,06 | 1,17 | 1,06 | 1,10 | 3,77% | 1.011.935,00 |
| 26.04.2024 | 1,05 | 1,08 | 1,02 | 1,06 | 0,00% | 660.736,00 |
| 25.04.2024 | 1,07 | 1,10 | 1,03 | 1,06 | -2,75% | 644.718,00 |
| 24.04.2024 | 1,10 | 1,15 | 1,05 | 1,09 | 0,00% | 1.204.243,00 |
| 23.04.2024 | 1,12 | 1,17 | 1,08 | 1,09 | -2,68% | 1.591.093,00 |
| 22.04.2024 | 1,17 | 1,20 | 1,12 | 1,12 | -4,27% | 791.015,00 |
| 19.04.2024 | 1,26 | 1,31 | 1,13 | 1,17 | -8,24% | 1.441.884,00 |
| 18.04.2024 | 1,42 | 1,42 | 1,22 | 1,28 | -7,61% | 1.306.165,00 |
| 17.04.2024 | 1,19 | 1,38 | 1,14 | 1,38 | 26,61% | 3.175.612,00 |
| 16.04.2024 | 1,14 | 1,20 | 1,03 | 1,09 | -5,22% | 1.171.346,00 |
| 15.04.2024 | 1,22 | 1,23 | 1,14 | 1,15 | -5,74% | 810.682,00 |
| 12.04.2024 | 1,34 | 1,35 | 1,18 | 1,22 | -8,27% | 1.392.195,00 |
| 11.04.2024 | 1,28 | 1,34 | 1,26 | 1,33 | 5,56% | 680.488,00 |
| 10.04.2024 | 1,31 | 1,34 | 1,25 | 1,26 | -5,97% | 988.363,00 |
| 09.04.2024 | 1,33 | 1,41 | 1,31 | 1,34 | -0,74% | 709.129,00 |
| 08.04.2024 | 1,38 | 1,39 | 1,29 | 1,35 | -0,74% | 808.885,00 |
| 05.04.2024 | 1,31 | 1,41 | 1,28 | 1,36 | 2,26% | 751.476,00 |
| 04.04.2024 | 1,29 | 1,44 | 1,25 | 1,33 | 3,91% | 1.490.076,00 |
| 03.04.2024 | 1,39 | 1,39 | 1,28 | 1,28 | -8,24% | 1.121.437,00 |
| 02.04.2024 | 1,55 | 1,56 | 1,38 | 1,40 | -11,99% | 1.070.714,00 |
| 01.04.2024 | 1,51 | 1,65 | 1,45 | 1,59 | 4,97% | 1.473.254,00 |
| 28.03.2024 | 1,45 | 1,60 | 1,43 | 1,51 | 2,03% | 1.266.332,00 |
| 27.03.2024 | 1,41 | 1,51 | 1,37 | 1,48 | 6,47% | 1.301.235,00 |
| 26.03.2024 | 1,40 | 1,43 | 1,38 | 1,39 | 0,00% | 543.984,00 |
| 25.03.2024 | 1,40 | 1,45 | 1,36 | 1,39 | 0,00% | 581.779,00 |
| 22.03.2024 | 1,44 | 1,44 | 1,34 | 1,39 | -2,11% | 792.757,00 |
| 21.03.2024 | 1,39 | 1,47 | 1,38 | 1,42 | 1,43% | 652.862,00 |
| 20.03.2024 | 1,39 | 1,42 | 1,32 | 1,40 | 2,19% | 767.585,00 |
| 19.03.2024 | 1,45 | 1,50 | 1,35 | 1,37 | -6,80% | 949.724,00 |
| 18.03.2024 | 1,52 | 1,62 | 1,45 | 1,47 | -2,65% | 1.380.769,00 |
| 15.03.2024 | 1,41 | 1,55 | 1,34 | 1,51 | 12,69% | 1.726.672,00 |
| 14.03.2024 | 1,42 | 1,45 | 1,32 | 1,34 | -5,63% | 891.275,00 |
| 13.03.2024 | 1,45 | 1,53 | 1,40 | 1,42 | -2,07% | 738.115,00 |
| 12.03.2024 | 1,48 | 1,58 | 1,41 | 1,45 | -2,03% | 1.019.331,00 |
| 11.03.2024 | 1,58 | 1,64 | 1,47 | 1,48 | -5,73% | 979.873,00 |
| 08.03.2024 | 1,53 | 1,70 | 1,52 | 1,57 | 2,61% | 2.128.528,00 |
| 07.03.2024 | 1,36 | 1,61 | 1,31 | 1,53 | 15,04% | 3.140.379,00 |
| 06.03.2024 | 1,25 | 1,40 | 1,25 | 1,33 | 6,83% | 1.278.063,00 |
| 05.03.2024 | 1,32 | 1,34 | 1,24 | 1,25 | -4,96% | 1.077.662,00 |
| 04.03.2024 | 1,20 | 1,32 | 1,15 | 1,31 | 10,55% | 1.587.161,00 |
| 01.03.2024 | 1,19 | 1,28 | 1,13 | 1,19 | 2,16% | 1.701.364,00 |
| 29.02.2024 | 1,33 | 1,36 | 1,11 | 1,16 | -12,78% | 3.009.273,00 |
| 28.02.2024 | 1,41 | 1,44 | 1,27 | 1,33 | -6,07% | 1.558.159,00 |
| 27.02.2024 | 1,34 | 1,42 | 1,30 | 1,42 | 8,09% | 1.812.096,00 |
| 26.02.2024 | 1,24 | 1,37 | 1,22 | 1,31 | 5,65% | 1.824.095,00 |
| 23.02.2024 | 1,12 | 1,31 | 1,10 | 1,24 | 9,73% | 1.543.813,00 |
| 22.02.2024 | 1,22 | 1,25 | 1,08 | 1,13 | -7,38% | 1.576.852,00 |
| 21.02.2024 | 1,19 | 1,23 | 1,16 | 1,22 | 0,00% | 1.349.119,00 |
| 20.02.2024 | 1,22 | 1,27 | 1,19 | 1,22 | -3,94% | 1.545.630,00 |
| 16.02.2024 | 1,32 | 1,38 | 1,27 | 1,27 | -2,31% | 1.381.854,00 |
| 15.02.2024 | 1,38 | 1,40 | 1,26 | 1,30 | -4,41% | 1.488.958,00 |
| 14.02.2024 | 1,28 | 1,48 | 1,28 | 1,36 | 6,25% | 2.451.037,00 |
| 13.02.2024 | 1,26 | 1,33 | 1,15 | 1,28 | -0,78% | 2.760.448,00 |
| 12.02.2024 | 1,35 | 1,43 | 1,19 | 1,29 | -3,73% | 2.802.470,00 |
| 09.02.2024 | 1,50 | 1,56 | 1,25 | 1,34 | -11,26% | 2.096.242,00 |
| 08.02.2024 | 1,48 | 1,61 | 1,43 | 1,51 | -0,98% | 2.586.292,00 |
| 07.02.2024 | 1,69 | 1,69 | 1,42 | 1,53 | -7,58% | 2.868.686,00 |
| 06.02.2024 | 1,42 | 1,95 | 1,12 | 1,65 | 21,32% | 15.382.936,00 |
| 05.02.2024 | 1,09 | 1,45 | 1,08 | 1,36 | 30,77% | 8.901.358,00 |
| 02.02.2024 | 0,91 | 1,08 | 0,86 | 1,04 | 15,56% | 2.890.418,00 |
| 01.02.2024 | 0,81 | 0,92 | 0,77 | 0,90 | 19,92% | 1.662.402,00 |
| 31.01.2024 | 0,87 | 0,92 | 0,75 | 0,75 | -13,83% | 2.099.554,00 |
| 30.01.2024 | 0,90 | 0,90 | 0,85 | 0,87 | -4,01% | 538.822,00 |
| 29.01.2024 | 0,91 | 0,92 | 0,87 | 0,91 | 0,15% | 766.392,00 |
| 26.01.2024 | 0,89 | 0,94 | 0,85 | 0,91 | 3,46% | 816.094,00 |
| 25.01.2024 | 0,85 | 0,89 | 0,79 | 0,88 | 6,15% | 638.669,00 |
| 24.01.2024 | 0,86 | 0,87 | 0,81 | 0,83 | -2,96% | 402.801,00 |
| 23.01.2024 | 0,84 | 0,86 | 0,82 | 0,85 | 2,24% | 522.773,00 |
| 22.01.2024 | 0,78 | 0,85 | 0,74 | 0,83 | 8,56% | 977.624,00 |
| 19.01.2024 | 0,74 | 0,79 | 0,69 | 0,77 | 5,82% | 1.321.492,00 |