158,870$
-0,85%
Echtzeit-Aktienkurs Krystal Biotech Inc.
Bid:
Ask:
Aktienkurse zur Krystal Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 161,96 | 164,37 | 158,25 | 158,93 | -0,81% | - |
| 02.05.2024 | 161,51 | 162,99 | 158,58 | 160,23 | 0,35% | 229.129,00 |
| 01.05.2024 | 152,16 | 160,16 | 152,16 | 159,67 | 4,28% | 411.585,00 |
| 30.04.2024 | 156,76 | 158,60 | 152,94 | 153,12 | -3,08% | 221.401,00 |
| 29.04.2024 | 159,07 | 161,31 | 157,15 | 157,99 | 0,71% | 196.297,00 |
| 26.04.2024 | 156,28 | 158,93 | 153,79 | 156,88 | 0,77% | 165.898,00 |
| 25.04.2024 | 155,61 | 157,71 | 153,44 | 155,68 | -2,12% | 242.424,00 |
| 24.04.2024 | 163,18 | 165,79 | 157,86 | 159,05 | -1,78% | 237.974,00 |
| 23.04.2024 | 157,92 | 164,73 | 157,92 | 161,94 | 2,98% | 223.172,00 |
| 22.04.2024 | 158,32 | 160,70 | 156,52 | 157,25 | -0,81% | 341.813,00 |
| 19.04.2024 | 162,69 | 164,52 | 155,91 | 158,53 | -3,45% | 341.399,00 |
| 18.04.2024 | 167,97 | 171,46 | 163,45 | 164,19 | -3,21% | 281.100,00 |
| 17.04.2024 | 171,14 | 172,31 | 168,60 | 169,64 | -0,13% | 148.517,00 |
| 16.04.2024 | 170,90 | 172,44 | 168,48 | 169,86 | 0,00% | 200.430,00 |
| 15.04.2024 | 173,89 | 174,79 | 169,12 | 169,86 | -2,17% | 288.046,00 |
| 12.04.2024 | 179,08 | 179,10 | 171,58 | 173,62 | -3,57% | 263.079,00 |
| 11.04.2024 | 176,63 | 180,57 | 174,77 | 180,05 | 2,48% | 197.006,00 |
| 10.04.2024 | 175,75 | 178,24 | 174,07 | 175,70 | -2,41% | 244.999,00 |
| 09.04.2024 | 179,50 | 182,08 | 178,36 | 180,04 | -0,21% | 254.775,00 |
| 08.04.2024 | 180,19 | 182,18 | 176,57 | 180,42 | 0,22% | 336.544,00 |
| 05.04.2024 | 178,17 | 182,51 | 175,60 | 180,02 | 0,77% | 229.473,00 |
| 04.04.2024 | 178,30 | 182,37 | 175,81 | 178,64 | 0,18% | 301.266,00 |
| 03.04.2024 | 174,96 | 181,50 | 174,19 | 178,32 | 0,79% | 231.338,00 |
| 02.04.2024 | 172,90 | 177,50 | 171,12 | 176,91 | 0,32% | 192.980,00 |
| 01.04.2024 | 177,15 | 181,61 | 175,08 | 176,35 | -0,89% | 365.529,00 |
| 28.03.2024 | 176,49 | 180,24 | 175,92 | 177,93 | 0,41% | 392.925,00 |
| 27.03.2024 | 174,89 | 180,17 | 173,09 | 177,20 | 1,74% | 349.198,00 |
| 26.03.2024 | 170,40 | 177,09 | 169,66 | 174,17 | 2,78% | 259.456,00 |
| 25.03.2024 | 167,81 | 171,90 | 166,11 | 169,46 | 1,30% | 268.136,00 |
| 22.03.2024 | 171,10 | 171,10 | 166,13 | 167,29 | -1,48% | 207.402,00 |
| 21.03.2024 | 172,34 | 176,20 | 169,25 | 169,80 | -0,89% | 255.855,00 |
| 20.03.2024 | 166,32 | 171,93 | 163,75 | 171,33 | 2,59% | 219.838,00 |
| 19.03.2024 | 169,02 | 173,34 | 166,55 | 167,00 | -0,91% | 288.594,00 |
| 18.03.2024 | 171,61 | 172,32 | 165,56 | 168,53 | -2,57% | 387.468,00 |
| 15.03.2024 | 170,81 | 174,85 | 169,94 | 172,98 | 0,66% | 1.025.879,00 |
| 14.03.2024 | 179,03 | 179,03 | 168,96 | 171,84 | -4,19% | 531.577,00 |
| 13.03.2024 | 179,31 | 181,42 | 175,53 | 179,35 | 0,22% | 464.868,00 |
| 12.03.2024 | 169,19 | 180,90 | 168,50 | 178,95 | 5,02% | 563.647,00 |
| 11.03.2024 | 172,05 | 174,83 | 167,56 | 170,39 | -0,84% | 637.420,00 |
| 08.03.2024 | 172,29 | 175,51 | 166,47 | 171,84 | 1,32% | 552.792,00 |
| 07.03.2024 | 175,30 | 176,06 | 168,75 | 169,60 | -2,73% | 254.443,00 |
| 06.03.2024 | 172,12 | 177,46 | 170,75 | 174,36 | 2,10% | 418.861,00 |
| 05.03.2024 | 169,74 | 189,97 | 166,05 | 170,78 | 6,77% | 1.048.150,00 |
| 04.03.2024 | 170,27 | 170,27 | 159,29 | 159,95 | -4,69% | 334.672,00 |
| 01.03.2024 | 161,24 | 169,55 | 160,79 | 167,82 | 5,24% | 403.498,00 |
| 29.02.2024 | 165,06 | 165,93 | 155,77 | 159,47 | -2,21% | 506.874,00 |
| 28.02.2024 | 170,00 | 173,00 | 162,11 | 163,08 | -4,16% | 647.236,00 |
| 27.02.2024 | 160,00 | 172,81 | 155,37 | 170,15 | 8,38% | 1.119.083,00 |
| 26.02.2024 | 126,77 | 162,28 | 125,85 | 157,00 | 41,02% | 2.237.230,00 |
| 23.02.2024 | 112,33 | 113,33 | 109,57 | 111,33 | -0,55% | 521.403,00 |
| 22.02.2024 | 108,12 | 113,22 | 107,50 | 111,95 | 3,65% | 275.102,00 |
| 21.02.2024 | 111,04 | 112,45 | 107,81 | 108,01 | -3,25% | 324.709,00 |
| 20.02.2024 | 112,13 | 113,77 | 108,45 | 111,64 | -1,70% | 251.825,00 |
| 16.02.2024 | 112,87 | 114,13 | 111,61 | 113,57 | 0,31% | 223.950,00 |
| 15.02.2024 | 111,31 | 113,82 | 110,84 | 113,22 | 2,80% | 317.301,00 |
| 14.02.2024 | 110,00 | 112,98 | 109,04 | 110,14 | 1,39% | 386.823,00 |
| 13.02.2024 | 112,50 | 113,44 | 108,28 | 108,63 | -6,26% | 336.141,00 |
| 12.02.2024 | 112,00 | 116,33 | 112,00 | 115,88 | 4,06% | 300.918,00 |
| 09.02.2024 | 111,55 | 112,34 | 110,15 | 111,36 | 0,30% | 328.842,00 |
| 08.02.2024 | 111,49 | 112,68 | 110,30 | 111,03 | -0,14% | 271.681,00 |
| 07.02.2024 | 114,77 | 114,77 | 111,12 | 111,19 | -3,20% | 339.705,00 |
| 06.02.2024 | 111,75 | 115,02 | 110,54 | 114,86 | 2,68% | 202.496,00 |
| 05.02.2024 | 110,30 | 113,78 | 110,30 | 111,86 | 0,05% | 335.472,00 |
| 02.02.2024 | 110,19 | 112,68 | 110,00 | 111,80 | 0,38% | 364.525,00 |
| 01.02.2024 | 111,96 | 113,10 | 108,28 | 111,38 | 0,37% | 270.606,00 |
| 31.01.2024 | 116,34 | 117,93 | 110,89 | 110,97 | -4,55% | 341.370,00 |
| 30.01.2024 | 118,12 | 118,75 | 112,45 | 116,26 | -2,30% | 449.636,00 |
| 29.01.2024 | 116,09 | 120,19 | 113,04 | 119,00 | 2,56% | 508.310,00 |
| 26.01.2024 | 121,55 | 123,14 | 113,51 | 116,03 | -3,87% | 361.741,00 |
| 25.01.2024 | 129,55 | 129,55 | 120,34 | 120,70 | -5,85% | 308.660,00 |
| 24.01.2024 | 132,15 | 132,15 | 126,98 | 128,20 | -1,66% | 180.569,00 |
| 23.01.2024 | 132,52 | 133,15 | 125,89 | 130,37 | -0,49% | 385.847,00 |
| 22.01.2024 | 130,00 | 133,60 | 128,25 | 131,01 | 1,99% | 378.964,00 |
| 19.01.2024 | 129,80 | 129,80 | 125,12 | 128,46 | -0,08% | 195.998,00 |
| 18.01.2024 | 126,46 | 128,77 | 123,01 | 128,56 | 2,14% | 495.078,00 |
| 17.01.2024 | 125,16 | 126,14 | 122,62 | 125,87 | -0,85% | 193.639,00 |
| 16.01.2024 | 126,32 | 127,72 | 124,00 | 126,95 | -1,10% | 293.103,00 |
| 12.01.2024 | 126,38 | 129,87 | 125,38 | 128,36 | 2,66% | 158.511,00 |
| 11.01.2024 | 126,85 | 127,62 | 123,92 | 125,03 | -2,56% | 197.542,00 |
| 10.01.2024 | 128,88 | 130,03 | 126,23 | 128,32 | -0,53% | 176.430,00 |
| 09.01.2024 | 124,82 | 130,41 | 124,16 | 129,01 | 2,02% | 165.343,00 |
| 08.01.2024 | 119,78 | 126,46 | 118,82 | 126,46 | 4,65% | 305.348,00 |
| 05.01.2024 | 118,74 | 121,92 | 117,21 | 120,84 | 0,59% | 195.365,00 |
| 04.01.2024 | 119,46 | 121,35 | 118,18 | 120,13 | 1,09% | 172.117,00 |
| 03.01.2024 | 123,22 | 123,79 | 118,25 | 118,83 | -4,97% | 235.492,00 |
| 02.01.2024 | 123,06 | 126,60 | 122,33 | 125,05 | 0,80% | 256.353,00 |
| 29.12.2023 | 128,06 | 128,06 | 123,82 | 124,06 | -2,90% | 268.338,00 |
| 28.12.2023 | 127,89 | 129,85 | 125,94 | 127,76 | -0,34% | 236.082,00 |
| 27.12.2023 | 127,41 | 129,53 | 125,79 | 128,20 | 0,89% | 318.711,00 |
| 26.12.2023 | 125,27 | 128,25 | 123,75 | 127,07 | 2,62% | 276.894,00 |
| 22.12.2023 | 118,10 | 124,91 | 118,10 | 123,83 | 6,06% | 339.749,00 |
| 21.12.2023 | 115,65 | 117,33 | 113,87 | 116,76 | 3,38% | 223.646,00 |
| 20.12.2023 | 118,52 | 118,52 | 112,67 | 112,94 | -5,37% | 360.468,00 |
| 19.12.2023 | 116,08 | 120,39 | 116,08 | 119,35 | 4,03% | 317.692,00 |
| 18.12.2023 | 116,59 | 118,35 | 114,23 | 114,73 | -0,89% | 261.934,00 |
| 15.12.2023 | 116,67 | 119,13 | 114,35 | 115,76 | -0,45% | 639.173,00 |
| 14.12.2023 | 116,25 | 116,67 | 111,46 | 116,28 | 1,26% | 369.646,00 |
| 13.12.2023 | 111,14 | 114,88 | 110,24 | 114,83 | 3,52% | 470.990,00 |
| 12.12.2023 | 105,82 | 114,18 | 103,83 | 110,93 | 4,59% | 539.978,00 |
| 11.12.2023 | 107,49 | 107,65 | 103,83 | 106,06 | -0,75% | 322.779,00 |