Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 77,01 | 80,04 | 76,41 | 79,16 | 0,49% | - |
| 25.02.2021 | 78,77 | 79,07 | 78,77 | 78,77 | -2,72% | - |
| 24.02.2021 | 79,67 | 81,92 | 0,00 | 80,97 | 5,12% | - |
| 23.02.2021 | 75,47 | 78,56 | 73,26 | 77,03 | -0,01% | - |
| 22.02.2021 | 77,04 | 77,97 | 75,72 | 77,03 | -0,22% | - |
| 19.02.2021 | 77,23 | 78,89 | 76,56 | 77,20 | 3,68% | - |
| 18.02.2021 | 73,78 | 75,81 | 0,00 | 74,46 | -0,63% | - |
| 17.02.2021 | 73,28 | 77,05 | 71,94 | 74,93 | 3,44% | - |
| 16.02.2021 | 73,01 | 75,65 | 71,35 | 72,44 | 3,40% | - |
| 12.02.2021 | 70,88 | 71,60 | 68,51 | 70,06 | 2,75% | - |
| 11.02.2021 | 69,26 | 70,16 | 66,83 | 68,19 | -2,99% | - |
| 10.02.2021 | 72,34 | 72,77 | 0,00 | 70,29 | -3,53% | - |
| 09.02.2021 | 72,41 | 74,51 | 71,55 | 72,86 | 4,12% | - |
| 08.02.2021 | 69,85 | 71,24 | 69,07 | 69,98 | 1,07% | - |
| 05.02.2021 | 68,12 | 70,29 | 66,96 | 69,24 | 1,82% | - |
| 04.02.2021 | 67,96 | 68,04 | 67,66 | 68,00 | 0,30% | - |
| 03.02.2021 | 67,80 | 67,80 | 67,80 | 67,80 | -4,45% | - |
| 02.02.2021 | 70,17 | 71,90 | 69,61 | 70,96 | 3,55% | - |
| 01.02.2021 | 68,53 | 68,53 | 68,53 | 68,53 | -1,53% | - |
| 29.01.2021 | 72,35 | 73,08 | 69,02 | 69,59 | -1,09% | - |
| 28.01.2021 | 71,20 | 75,27 | 70,36 | 70,36 | 3,98% | - |
| 27.01.2021 | 66,43 | 69,25 | 66,07 | 67,67 | -4,53% | - |
| 26.01.2021 | 71,47 | 71,47 | 70,88 | 70,88 | -3,08% | - |
| 25.01.2021 | 72,81 | 73,38 | 69,11 | 73,13 | 2,39% | - |
| 22.01.2021 | 70,96 | 71,68 | 68,73 | 71,42 | 2,26% | - |
| 21.01.2021 | 70,59 | 70,59 | 69,84 | 69,84 | -0,04% | - |
| 20.01.2021 | 69,96 | 70,42 | 68,49 | 69,87 | 1,25% | - |
| 19.01.2021 | 68,50 | 70,13 | 67,25 | 69,00 | 1,11% | - |
| 15.01.2021 | 65,32 | 68,98 | 65,32 | 68,25 | 3,76% | - |
| 14.01.2021 | 66,82 | 68,03 | 64,84 | 65,78 | 1,33% | - |
| 13.01.2021 | 66,49 | 67,53 | 64,79 | 64,91 | -1,83% | - |
| 12.01.2021 | 67,05 | 67,93 | 65,18 | 66,12 | -0,38% | - |
| 11.01.2021 | 66,45 | 68,07 | 64,09 | 66,37 | -0,65% | - |
| 08.01.2021 | 67,35 | 67,89 | 63,33 | 66,81 | 1,44% | - |
| 07.01.2021 | 64,85 | 66,49 | 63,50 | 65,86 | 4,35% | - |
| 06.01.2021 | 62,50 | 66,64 | 61,21 | 63,11 | 1,47% | - |
| 05.01.2021 | 59,50 | 62,63 | 59,07 | 62,20 | 4,83% | - |
| 04.01.2021 | 59,82 | 59,91 | 57,19 | 59,33 | -1,27% | - |
| 31.12.2020 | 60,69 | 61,16 | 59,75 | 60,10 | -0,27% | - |
| 30.12.2020 | 59,84 | 61,11 | 58,43 | 60,26 | 5,86% | - |
| 29.12.2020 | 58,00 | 58,60 | 56,32 | 56,93 | -2,53% | - |
| 28.12.2020 | 59,26 | 59,26 | 58,40 | 58,40 | 3,95% | - |
| 24.12.2020 | 60,48 | 62,27 | 56,18 | 56,18 | -7,71% | - |
| 23.12.2020 | 60,09 | 61,45 | 60,00 | 60,88 | -0,18% | - |
| 22.12.2020 | 60,87 | 62,23 | 60,14 | 60,99 | 2,57% | - |
| 21.12.2020 | 57,88 | 59,72 | 56,95 | 59,46 | 0,13% | - |
| 18.12.2020 | 60,31 | 62,18 | 58,11 | 59,38 | -3,48% | - |
| 17.12.2020 | 60,11 | 61,70 | 59,70 | 61,52 | 3,44% | - |
| 16.12.2020 | 60,09 | 62,43 | 58,33 | 59,47 | -1,64% | - |
| 15.12.2020 | 58,07 | 60,72 | 56,86 | 60,46 | 4,16% | - |
| 14.12.2020 | 62,19 | 62,19 | 57,92 | 58,05 | -0,75% | - |
| 11.12.2020 | 58,40 | 60,21 | 57,11 | 58,49 | 0,04% | - |
| 10.12.2020 | 57,02 | 58,46 | 55,61 | 58,46 | 6,06% | - |
| 09.12.2020 | 56,00 | 56,10 | 53,40 | 55,12 | 10,18% | - |
| 08.12.2020 | 53,96 | 56,99 | 50,03 | 50,03 | -11,29% | - |
| 07.12.2020 | 57,84 | 58,43 | 56,23 | 56,39 | -0,29% | - |
| 04.12.2020 | 54,37 | 57,19 | 54,04 | 56,56 | 5,59% | - |
| 03.12.2020 | 53,60 | 55,09 | 52,96 | 53,56 | -2,33% | - |
| 02.12.2020 | 55,15 | 55,16 | 53,10 | 54,84 | 5,82% | - |
| 01.12.2020 | 52,17 | 52,76 | 49,82 | 51,83 | -6,36% | - |
| 30.11.2020 | 53,31 | 58,26 | 51,80 | 55,35 | 16,59% | - |
| 27.11.2020 | 46,98 | 49,05 | 46,52 | 47,47 | 2,33% | - |
| 25.11.2020 | 45,96 | 46,39 | 45,96 | 46,39 | -0,88% | - |
| 24.11.2020 | 44,98 | 47,54 | 44,63 | 46,80 | 6,32% | - |
| 23.11.2020 | 42,79 | 44,68 | 42,72 | 44,02 | 4,28% | - |
| 20.11.2020 | 42,39 | 43,27 | 41,64 | 42,22 | -2,19% | - |
| 19.11.2020 | 40,97 | 43,22 | 40,97 | 43,16 | 4,14% | - |
| 18.11.2020 | 41,91 | 43,03 | 41,26 | 41,45 | -0,60% | - |
| 17.11.2020 | 40,96 | 42,52 | 40,74 | 41,70 | 1,15% | - |
| 16.11.2020 | 41,11 | 42,04 | 40,60 | 41,22 | -1,76% | - |
| 13.11.2020 | 41,06 | 42,44 | 40,82 | 41,96 | 0,88% | - |
| 12.11.2020 | 42,35 | 42,54 | 41,27 | 41,60 | 0,71% | - |
| 11.11.2020 | 42,08 | 43,50 | 41,00 | 41,30 | -0,76% | - |
| 10.11.2020 | 41,50 | 43,35 | 0,00 | 41,62 | -1,14% | - |
| 09.11.2020 | 43,15 | 45,52 | 41,89 | 42,10 | 3,04% | - |
| 06.11.2020 | 42,44 | 42,85 | 40,19 | 40,86 | -5,71% | - |
| 05.11.2020 | 44,18 | 45,25 | 42,57 | 43,33 | -5,85% | - |
| 04.11.2020 | 44,81 | 46,77 | 0,00 | 46,02 | 6,91% | - |
| 03.11.2020 | 43,25 | 43,96 | 42,37 | 43,05 | 1,81% | - |
| 02.11.2020 | 45,24 | 45,24 | 41,99 | 42,28 | -2,30% | - |
| 30.10.2020 | 43,91 | 44,61 | 0,00 | 43,28 | -5,02% | - |
| 29.10.2020 | 45,13 | 45,88 | 44,00 | 45,56 | -1,30% | - |
| 28.10.2020 | 47,63 | 47,80 | 45,71 | 46,16 | -6,17% | - |
| 27.10.2020 | 49,20 | 49,20 | 49,20 | 49,20 | 6,61% | - |
| 26.10.2020 | 47,43 | 48,34 | 46,14 | 46,15 | -5,48% | - |
| 23.10.2020 | 46,41 | 48,82 | 45,21 | 48,82 | 4,48% | - |
| 22.10.2020 | 45,52 | 47,55 | 43,68 | 46,73 | 2,98% | - |
| 21.10.2020 | 46,57 | 47,96 | 44,83 | 45,38 | -4,73% | - |
| 20.10.2020 | 48,74 | 48,78 | 44,83 | 47,63 | -2,62% | - |
| 19.10.2020 | 51,50 | 51,74 | 48,25 | 48,91 | -5,38% | - |
| 16.10.2020 | 51,48 | 52,35 | 50,87 | 51,69 | -0,05% | - |
| 15.10.2020 | 51,03 | 51,72 | 49,12 | 51,72 | 2,39% | - |
| 14.10.2020 | 49,64 | 51,29 | 49,64 | 50,51 | -0,81% | - |
| 13.10.2020 | 51,87 | 52,39 | 49,84 | 50,93 | -1,65% | - |
| 12.10.2020 | 49,86 | 51,95 | 49,80 | 51,78 | 1,83% | - |
| 09.10.2020 | 48,84 | 51,06 | 48,37 | 50,85 | 6,11% | - |
| 08.10.2020 | 48,65 | 48,86 | 47,49 | 47,92 | 0,22% | - |
| 07.10.2020 | 47,44 | 48,84 | 46,94 | 47,82 | 2,91% | - |
| 06.10.2020 | 46,59 | 48,03 | 45,51 | 46,47 | 1,16% | - |
| 05.10.2020 | 45,93 | 45,94 | 45,93 | 45,93 | 6,32% | - |