Kairos Pharma, Ltd. KAPA
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$1,59-0,05 (-3,05 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,62 | -1,11 % | $1,59 | $1,65 | $1,47 | 53,02K |
| 2026-09-30 | $1,64 | -1,20 % | $1,71 | $1,78 | $1,60 | 99,30K |
| 2026-09-29 | $1,66 | -1,19 % | $1,68 | $1,75 | $1,64 | 50,90K |
| 2026-09-28 | $1,68 | -2,33 % | $1,74 | $1,80 | $1,65 | 51,80K |
| 2026-09-25 | $1,72 | -2,82 % | $1,77 | $1,78 | $1,72 | 42,30K |
| 2026-09-24 | $1,77 | +2,31 % | $1,70 | $1,82 | $1,70 | 299,90K |
| 2026-09-23 | $1,73 | -2,81 % | $1,75 | $1,78 | $1,70 | 63,40K |
| 2026-09-22 | $1,78 | -0,56 % | $1,78 | $1,81 | $1,70 | 247,10K |
| 2026-09-21 | $1,79 | +3,47 % | $1,75 | $1,80 | $1,70 | 126,40K |
| 2026-09-18 | $1,73 | -4,42 % | $1,81 | $1,84 | $1,72 | 168,70K |
| 2026-09-17 | $1,81 | 0,00 % | $1,84 | $1,84 | $1,78 | 33,40K |
| 2026-09-16 | $1,81 | -2,16 % | $1,84 | $1,84 | $1,81 | 5,30K |
| 2026-09-15 | $1,85 | +0,54 % | $1,79 | $1,89 | $1,76 | 37,60K |
| 2026-09-14 | $1,84 | +4,66 % | $1,70 | $1,86 | $1,70 | 53,50K |
| 2026-09-11 | $1,76 | +4,64 % | $1,69 | $1,76 | $1,67 | 33,00K |
| 2026-09-10 | $1,68 | +1,20 % | $1,69 | $1,73 | $1,62 | 32,60K |
| 2026-09-09 | $1,66 | -6,21 % | $1,76 | $1,80 | $1,66 | 81,40K |
| 2026-09-08 | $1,77 | -3,80 % | $1,85 | $1,89 | $1,77 | 173,40K |
| 2026-09-04 | $1,84 | +10,18 % | $1,67 | $1,91 | $1,66 | 302,40K |
| 2026-09-03 | $1,67 | +5,70 % | $1,55 | $1,69 | $1,55 | 47,60K |
| 2026-09-02 | $1,58 | -4,24 % | $1,61 | $1,65 | $1,51 | 105,30K |
| 2026-09-01 | $1,65 | -1,79 % | $1,72 | $1,85 | $1,52 | 76,30K |
| 2026-08-31 | $1,68 | +1,27 % | $1,69 | $1,75 | $1,64 | 52,91K |
| 2026-08-28 | $1,66 | -1,66 % | $1,71 | $1,74 | $1,62 | 31,80K |
| 2026-08-27 | $1,69 | -7,31 % | $1,88 | $1,88 | $1,58 | 62,77K |
| 2026-08-26 | $1,82 | +4,84 % | $1,76 | $1,90 | $1,73 | 95,86K |
| 2026-08-25 | $1,74 | +6,90 % | $1,70 | $1,75 | $1,64 | 51,04K |
| 2026-08-24 | $1,62 | -20,00 % | $1,81 | $1,81 | $1,54 | 246,40K |
| 2026-08-21 | $2,03 | -1,69 % | $2,03 | $2,11 | $2,02 | 42,51K |
| 2026-08-20 | $2,07 | -4,84 % | $2,16 | $2,24 | $2,04 | 35,51K |
| 2026-08-19 | $2,17 | 0,00 % | $2,17 | $2,20 | $2,11 | 27,77K |
| 2026-08-18 | $2,17 | -4,62 % | $2,24 | $2,27 | $2,17 | 31,59K |
| 2026-08-17 | $2,28 | -4,69 % | $2,39 | $2,40 | $2,24 | 87,14K |
| 2026-08-14 | $2,39 | -5,28 % | $2,44 | $2,47 | $2,33 | 26,33K |
| 2026-08-13 | $2,52 | +1,41 % | $2,38 | $2,52 | $2,38 | 21,51K |
| 2026-08-12 | $2,48 | -2,20 % | $2,47 | $2,52 | $2,40 | 35,31K |
| 2026-08-11 | $2,54 | +3,71 % | $2,41 | $2,54 | $2,38 | 61,84K |
| 2026-08-10 | $2,45 | -9,33 % | $2,58 | $2,63 | $2,45 | 127,91K |
| 2026-08-07 | $2,70 | -1,03 % | $2,77 | $2,84 | $2,59 | 89,19K |
| 2026-08-06 | $2,73 | +18,18 % | $2,28 | $2,77 | $2,28 | 325,01K |
| 2026-08-05 | $2,31 | +1,54 % | $2,24 | $2,40 | $2,22 | 128,23K |
| 2026-08-04 | $2,28 | +4,84 % | $2,16 | $2,37 | $2,16 | 68,27K |
| 2026-08-03 | $2,17 | +1,31 % | $2,11 | $2,24 | $2,07 | 61,93K |
| 2026-07-31 | $2,14 | +2,00 % | $2,23 | $2,31 | $2,04 | 345,99K |
| 2026-07-30 | $2,10 | +0,33 % | $2,03 | $2,10 | $2,00 | 195,83K |
| 2026-07-29 | $2,09 | -2,92 % | $2,11 | $2,17 | $1,92 | 51,31K |
| 2026-07-28 | $2,16 | -0,65 % | $2,05 | $2,16 | $2,03 | 42,24K |
| 2026-07-27 | $2,17 | +8,77 % | $2,08 | $2,17 | $1,97 | 78,61K |
| 2026-07-24 | $2,00 | -4,36 % | $2,07 | $2,21 | $1,96 | 212,90K |
| 2026-07-23 | $2,09 | -4,79 % | $2,05 | $2,23 | $1,89 | 241,67K |
| 2026-07-22 | $2,19 | -12,57 % | $2,66 | $2,67 | $2,03 | 4,21M |
| 2026-07-21 | $2,51 | +11,18 % | $2,20 | $2,55 | $2,17 | 84,73K |
| 2026-07-20 | $2,25 | +3,87 % | $2,17 | $2,35 | $2,07 | 167,46K |
| 2026-07-17 | $2,17 | -8,82 % | $2,10 | $2,30 | $1,98 | 413,83K |
| 2026-07-16 | $2,38 | +6,92 % | $2,45 | $2,59 | $2,30 | 6,68M |
| 2026-07-15 | $2,23 | -6,47 % | $2,39 | $2,69 | $2,10 | 5,04M |
| 2026-07-14 | $2,38 | +0,59 % | $2,38 | $2,59 | $2,37 | 7,79K |
| 2026-07-13 | $2,37 | -4,25 % | $2,45 | $2,63 | $2,35 | 13,07K |
| 2026-07-10 | $2,47 | -4,59 % | $2,56 | $2,73 | $2,46 | 6,69K |
| 2026-07-09 | $2,59 | +3,06 % | $2,53 | $2,72 | $2,45 | 6,31K |
| 2026-07-08 | $2,51 | -0,28 % | $2,63 | $2,74 | $2,51 | 8,77K |
| 2026-07-07 | $2,52 | -7,46 % | $2,73 | $2,80 | $2,52 | 7,30K |
| 2026-07-06 | $2,72 | +5,14 % | $2,73 | $2,87 | $2,60 | 18,29K |
| 2026-07-02 | $2,59 | +0,54 % | $2,53 | $2,72 | $2,52 | 14,89K |
| 2026-07-01 | $2,58 | -4,17 % | $2,69 | $2,80 | $2,57 | 10,30K |
| 2026-06-30 | $2,69 | +7,56 % | $2,48 | $2,81 | $2,48 | 15,93K |
| 2026-06-29 | $2,50 | +2,00 % | $2,36 | $2,59 | $2,36 | 8,44K |
| 2026-06-26 | $2,45 | -6,67 % | $2,66 | $2,67 | $2,28 | 66,16K |
| 2026-06-25 | $2,63 | -10,71 % | $2,94 | $2,97 | $2,61 | 47,97K |
| 2026-06-24 | $2,94 | -1,64 % | $2,99 | $3,12 | $2,94 | 14,94K |
| 2026-06-23 | $2,99 | -0,93 % | $3,02 | $3,08 | $2,90 | 5,61K |
| 2026-06-22 | $3,02 | +0,23 % | $3,16 | $3,18 | $2,97 | 9,00K |
| 2026-06-18 | $3,01 | -5,91 % | $3,07 | $3,22 | $3,01 | 14,70K |
| 2026-06-17 | $3,20 | +2,47 % | $3,09 | $3,22 | $3,07 | 7,60K |
| 2026-06-16 | $3,12 | +1,36 % | $3,07 | $3,14 | $3,06 | 10,30K |
| 2026-06-15 | $3,08 | 0,00 % | $3,05 | $3,16 | $3,05 | 9,39K |
| 2026-06-12 | $3,08 | -3,93 % | $3,12 | $3,34 | $3,08 | 24,73K |
| 2026-06-11 | $3,21 | +6,51 % | $3,05 | $3,28 | $3,01 | 16,59K |
| 2026-06-10 | $3,01 | -0,23 % | $3,05 | $3,36 | $3,01 | 12,56K |
| 2026-06-09 | $3,02 | -4,22 % | $3,07 | $3,22 | $3,01 | 13,09K |
| 2026-06-08 | $3,15 | +2,27 % | $3,09 | $3,21 | $3,06 | 14,03K |
| 2026-06-05 | $3,08 | -5,58 % | $3,33 | $3,50 | $3,08 | 12,60K |
| 2026-06-04 | $3,26 | +0,87 % | $3,44 | $3,50 | $3,16 | 16,70K |
| 2026-06-03 | $3,23 | -1,28 % | $3,25 | $3,44 | $3,16 | 31,01K |
| 2026-06-02 | $3,28 | -5,26 % | $3,26 | $3,51 | $3,26 | 22,71K |
| 2026-06-01 | $3,46 | -2,95 % | $3,51 | $3,51 | $3,39 | 12,89K |
| 2026-05-29 | $3,56 | -3,42 % | $3,64 | $3,64 | $3,37 | 18,00K |
| 2026-05-28 | $3,69 | +1,93 % | $3,56 | $3,76 | $3,50 | 8,73K |
| 2026-05-27 | $3,62 | 0,00 % | $3,49 | $3,62 | $3,39 | 15,06K |
| 2026-05-26 | $3,62 | -5,14 % | $3,74 | $3,92 | $3,57 | 7,51K |