53,890$
-0,94%
Echtzeit-Aktienkurs Keros Therapeutics
Bid:
Ask:
Aktienkurse zur Keros Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 54,64 | 54,75 | 52,83 | 53,99 | -0,75% | 195.013,00 |
| 15.05.2024 | 53,89 | 54,88 | 53,24 | 54,40 | 3,03% | 198.984,00 |
| 14.05.2024 | 54,78 | 55,53 | 52,50 | 52,80 | -2,22% | 248.265,00 |
| 13.05.2024 | 54,87 | 55,03 | 53,20 | 54,00 | -0,50% | 226.067,00 |
| 10.05.2024 | 58,06 | 58,43 | 53,59 | 54,27 | -6,06% | 379.030,00 |
| 09.05.2024 | 59,70 | 60,36 | 57,39 | 57,77 | -0,81% | 159.464,00 |
| 08.05.2024 | 56,56 | 59,75 | 56,56 | 58,24 | -0,75% | 230.061,00 |
| 07.05.2024 | 61,18 | 61,18 | 57,32 | 58,68 | -2,62% | 212.840,00 |
| 06.05.2024 | 60,32 | 61,96 | 59,80 | 60,26 | -0,51% | 250.121,00 |
| 03.05.2024 | 57,32 | 62,19 | 57,32 | 60,57 | 6,11% | 572.094,00 |
| 02.05.2024 | 58,34 | 58,50 | 56,69 | 57,08 | -1,11% | 280.596,00 |
| 01.05.2024 | 56,66 | 58,98 | 55,83 | 57,72 | 2,50% | 467.307,00 |
| 30.04.2024 | 57,66 | 59,67 | 56,22 | 56,31 | -3,94% | 138.387,00 |
| 29.04.2024 | 58,39 | 59,28 | 57,49 | 58,62 | 1,31% | 210.424,00 |
| 26.04.2024 | 54,68 | 58,45 | 53,69 | 57,86 | 6,77% | 291.970,00 |
| 25.04.2024 | 55,05 | 55,05 | 53,24 | 54,19 | -3,65% | 260.384,00 |
| 24.04.2024 | 55,56 | 57,60 | 55,21 | 56,24 | 1,90% | 256.698,00 |
| 23.04.2024 | 56,15 | 58,69 | 54,93 | 55,19 | -1,17% | 402.752,00 |
| 22.04.2024 | 58,84 | 59,60 | 55,54 | 55,85 | -4,18% | 232.263,00 |
| 19.04.2024 | 58,54 | 59,90 | 56,15 | 58,28 | -1,24% | 348.567,00 |
| 18.04.2024 | 59,30 | 61,33 | 58,15 | 59,01 | -0,44% | 241.737,00 |
| 17.04.2024 | 58,56 | 59,50 | 56,53 | 59,27 | 2,19% | 313.654,00 |
| 16.04.2024 | 57,22 | 58,94 | 56,59 | 58,00 | 0,55% | 167.105,00 |
| 15.04.2024 | 58,90 | 59,87 | 57,26 | 57,68 | -1,59% | 164.159,00 |
| 12.04.2024 | 61,78 | 62,00 | 58,08 | 58,61 | -5,48% | 331.782,00 |
| 11.04.2024 | 61,55 | 62,69 | 61,06 | 62,01 | 2,01% | 185.291,00 |
| 10.04.2024 | 61,29 | 63,11 | 60,39 | 60,79 | -4,85% | 225.271,00 |
| 09.04.2024 | 63,41 | 64,83 | 61,93 | 63,89 | 1,11% | 184.134,00 |
| 08.04.2024 | 63,29 | 63,76 | 60,89 | 63,19 | 0,85% | 183.428,00 |
| 05.04.2024 | 61,63 | 63,70 | 60,05 | 62,66 | 1,64% | 166.958,00 |
| 04.04.2024 | 64,19 | 65,57 | 61,25 | 61,65 | -3,66% | 163.574,00 |
| 03.04.2024 | 63,46 | 65,57 | 63,28 | 63,99 | 0,00% | 140.524,00 |
| 02.04.2024 | 65,15 | 65,67 | 63,11 | 63,99 | -4,56% | 228.958,00 |
| 01.04.2024 | 66,11 | 67,30 | 64,86 | 67,05 | 1,28% | 184.088,00 |
| 28.03.2024 | 65,37 | 67,01 | 63,59 | 66,20 | 2,49% | 402.986,00 |
| 27.03.2024 | 59,20 | 65,86 | 59,14 | 64,59 | -2,31% | 436.221,00 |
| 26.03.2024 | 67,27 | 67,49 | 65,22 | 66,12 | -0,21% | 171.295,00 |
| 25.03.2024 | 65,52 | 67,42 | 65,52 | 66,26 | 0,59% | 319.175,00 |
| 22.03.2024 | 69,26 | 69,26 | 65,36 | 65,87 | -4,43% | 260.152,00 |
| 21.03.2024 | 67,65 | 69,89 | 66,85 | 68,92 | 2,88% | 273.905,00 |
| 20.03.2024 | 64,03 | 67,00 | 63,24 | 66,99 | 4,35% | 207.571,00 |
| 19.03.2024 | 63,58 | 65,06 | 62,79 | 64,20 | 0,64% | 261.084,00 |
| 18.03.2024 | 66,93 | 67,12 | 63,62 | 63,79 | -5,29% | 241.681,00 |
| 15.03.2024 | 64,24 | 68,30 | 64,24 | 67,35 | 3,82% | 1.683.247,00 |
| 14.03.2024 | 67,02 | 67,25 | 63,64 | 64,87 | -4,28% | 253.263,00 |
| 13.03.2024 | 67,68 | 69,63 | 66,80 | 67,77 | 0,34% | 199.391,00 |
| 12.03.2024 | 66,36 | 69,69 | 65,78 | 67,54 | 1,85% | 307.533,00 |
| 11.03.2024 | 69,90 | 70,58 | 65,75 | 66,31 | -5,92% | 335.316,00 |
| 08.03.2024 | 69,68 | 71,29 | 69,14 | 70,48 | 1,09% | 403.081,00 |
| 07.03.2024 | 66,68 | 70,16 | 66,41 | 69,72 | 5,73% | 387.988,00 |
| 06.03.2024 | 67,34 | 68,00 | 64,95 | 65,94 | -1,35% | 592.073,00 |
| 05.03.2024 | 66,68 | 69,36 | 64,42 | 66,84 | -3,14% | 468.678,00 |
| 04.03.2024 | 70,00 | 70,00 | 67,48 | 69,01 | 0,23% | 218.731,00 |
| 01.03.2024 | 67,73 | 71,00 | 67,73 | 68,85 | 2,00% | 347.782,00 |
| 29.02.2024 | 72,04 | 73,00 | 66,56 | 67,50 | -0,89% | 368.671,00 |
| 28.02.2024 | 69,71 | 70,69 | 67,63 | 68,11 | -2,72% | 249.783,00 |
| 27.02.2024 | 66,99 | 70,67 | 66,84 | 70,01 | 5,95% | 360.925,00 |
| 26.02.2024 | 63,41 | 66,98 | 63,41 | 66,08 | 3,88% | 401.527,00 |
| 23.02.2024 | 60,95 | 64,73 | 60,10 | 63,61 | 4,48% | 582.710,00 |
| 22.02.2024 | 59,56 | 62,61 | 59,13 | 60,88 | 1,96% | 197.745,00 |
| 21.02.2024 | 61,38 | 62,37 | 59,42 | 59,71 | -1,74% | 207.569,00 |
| 20.02.2024 | 59,19 | 61,31 | 59,19 | 60,77 | 2,15% | 219.954,00 |
| 16.02.2024 | 58,73 | 61,09 | 56,22 | 59,49 | 1,23% | 216.937,00 |
| 15.02.2024 | 59,46 | 60,94 | 58,27 | 58,77 | -0,56% | 208.159,00 |
| 14.02.2024 | 57,00 | 59,34 | 55,47 | 59,10 | 5,14% | 412.461,00 |
| 13.02.2024 | 55,55 | 57,17 | 54,21 | 56,21 | -1,99% | 246.197,00 |
| 12.02.2024 | 53,50 | 57,39 | 53,50 | 57,35 | 7,02% | 578.467,00 |
| 09.02.2024 | 51,63 | 54,31 | 51,63 | 53,59 | 4,55% | 329.695,00 |
| 08.02.2024 | 51,54 | 57,24 | 50,10 | 51,26 | -0,29% | 289.014,00 |
| 07.02.2024 | 52,10 | 53,00 | 50,90 | 51,41 | -1,53% | 411.243,00 |
| 06.02.2024 | 53,70 | 54,49 | 51,57 | 52,21 | -2,58% | 528.786,00 |
| 05.02.2024 | 52,66 | 53,88 | 52,02 | 53,59 | 1,08% | 570.639,00 |
| 02.02.2024 | 56,34 | 57,06 | 52,15 | 53,02 | -7,26% | 452.224,00 |
| 01.02.2024 | 56,13 | 58,00 | 55,37 | 57,17 | 3,27% | 384.987,00 |
| 31.01.2024 | 56,30 | 57,98 | 55,22 | 55,36 | -1,74% | 408.483,00 |
| 30.01.2024 | 57,94 | 58,04 | 54,95 | 56,34 | -3,43% | 446.489,00 |
| 29.01.2024 | 57,38 | 58,50 | 56,40 | 58,34 | 1,89% | 341.910,00 |
| 26.01.2024 | 56,81 | 58,10 | 55,84 | 57,26 | 1,72% | 214.561,00 |
| 25.01.2024 | 58,38 | 58,62 | 55,10 | 56,29 | -0,35% | 266.892,00 |
| 24.01.2024 | 56,28 | 58,22 | 55,53 | 56,49 | 1,40% | 593.634,00 |
| 23.01.2024 | 55,04 | 56,39 | 53,54 | 55,71 | 1,70% | 363.165,00 |
| 22.01.2024 | 53,07 | 55,00 | 52,14 | 54,78 | 3,46% | 583.582,00 |
| 19.01.2024 | 52,32 | 53,72 | 51,20 | 52,95 | 2,10% | 282.562,00 |
| 18.01.2024 | 53,00 | 53,00 | 48,46 | 51,86 | -1,91% | 260.854,00 |
| 17.01.2024 | 52,05 | 53,80 | 48,81 | 52,87 | -0,56% | 318.984,00 |
| 16.01.2024 | 51,51 | 53,88 | 50,84 | 53,17 | 1,94% | 502.468,00 |
| 12.01.2024 | 51,79 | 53,41 | 51,33 | 52,16 | 1,48% | 339.028,00 |
| 11.01.2024 | 49,36 | 51,77 | 48,82 | 51,40 | 2,31% | 618.292,00 |
| 10.01.2024 | 51,52 | 53,03 | 49,57 | 50,24 | -2,43% | 655.457,00 |
| 09.01.2024 | 51,10 | 52,86 | 50,74 | 51,49 | 0,51% | 928.120,00 |
| 08.01.2024 | 47,69 | 51,40 | 46,07 | 51,23 | 6,31% | 728.959,00 |
| 05.01.2024 | 48,39 | 49,17 | 45,88 | 48,19 | -1,41% | 722.228,00 |
| 04.01.2024 | 45,29 | 49,58 | 44,91 | 48,88 | 18,47% | 1.889.296,00 |
| 03.01.2024 | 42,94 | 43,98 | 40,88 | 41,26 | -4,34% | 335.748,00 |
| 02.01.2024 | 39,01 | 44,38 | 39,00 | 43,13 | 8,48% | 520.585,00 |
| 29.12.2023 | 41,04 | 41,44 | 39,71 | 39,76 | -3,14% | 177.629,00 |
| 28.12.2023 | 40,28 | 41,50 | 40,22 | 41,05 | 1,48% | 208.552,00 |
| 27.12.2023 | 40,27 | 41,93 | 39,88 | 40,45 | 0,52% | 307.244,00 |
| 26.12.2023 | 38,62 | 40,43 | 37,72 | 40,24 | 5,31% | 770.460,00 |
| 22.12.2023 | 36,84 | 38,98 | 36,72 | 38,21 | 5,15% | 337.015,00 |