Keros Therapeutics, Inc. KROS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$11,36+0,10 (+0,89 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11,36 | +0,89 % | $11,38 | $11,43 | $11,01 | 231,53K |
| 2026-10-01 | $11,26 | -1,23 % | $11,38 | $11,44 | $11,08 | 140,20K |
| 2026-09-30 | $11,40 | +1,88 % | $11,25 | $11,58 | $11,16 | 131,20K |
| 2026-09-29 | $11,19 | -0,80 % | $11,24 | $11,46 | $11,15 | 118,30K |
| 2026-09-28 | $11,28 | -2,93 % | $11,33 | $11,41 | $10,93 | 208,60K |
| 2026-09-25 | $11,62 | +0,61 % | $11,54 | $11,70 | $11,28 | 216,10K |
| 2026-09-24 | $11,55 | -0,69 % | $11,60 | $11,60 | $10,97 | 284,40K |
| 2026-09-23 | $11,63 | -0,85 % | $11,68 | $11,82 | $11,47 | 157,50K |
| 2026-09-22 | $11,73 | +2,18 % | $11,54 | $12,05 | $11,43 | 189,80K |
| 2026-09-21 | $11,48 | +2,59 % | $11,31 | $11,60 | $11,08 | 120,70K |
| 2026-09-18 | $11,19 | -1,50 % | $11,32 | $11,40 | $11,10 | 302,50K |
| 2026-09-17 | $11,36 | +5,77 % | $10,87 | $11,39 | $10,83 | 274,10K |
| 2026-09-16 | $10,74 | -3,85 % | $11,23 | $11,23 | $10,70 | 273,60K |
| 2026-09-15 | $11,17 | -0,36 % | $11,16 | $11,21 | $10,72 | 200,00K |
| 2026-09-14 | $11,21 | +1,17 % | $11,10 | $11,34 | $10,98 | 342,20K |
| 2026-09-11 | $11,08 | -0,81 % | $11,25 | $11,34 | $11,02 | 143,80K |
| 2026-09-10 | $11,17 | -1,24 % | $11,16 | $11,20 | $11,00 | 128,80K |
| 2026-09-09 | $11,31 | +1,25 % | $11,48 | $11,82 | $11,21 | 188,50K |
| 2026-09-08 | $11,17 | -1,33 % | $11,16 | $11,31 | $10,98 | 73,00K |
| 2026-09-04 | $11,32 | +1,89 % | $11,03 | $11,40 | $11,02 | 65,60K |
| 2026-09-03 | $11,11 | -1,07 % | $11,27 | $11,32 | $10,92 | 148,70K |
| 2026-09-02 | $11,23 | +1,45 % | $11,07 | $11,49 | $10,97 | 98,00K |
| 2026-09-01 | $11,07 | -0,09 % | $11,02 | $11,13 | $10,83 | 96,20K |
| 2026-08-31 | $11,08 | +0,45 % | $10,93 | $11,19 | $10,76 | 180,00K |
| 2026-08-28 | $11,03 | -1,78 % | $11,15 | $11,16 | $10,58 | 328,30K |
| 2026-08-27 | $11,23 | +0,99 % | $11,09 | $11,48 | $11,01 | 127,60K |
| 2026-08-26 | $11,12 | -4,79 % | $11,66 | $11,66 | $11,08 | 113,60K |
| 2026-08-25 | $11,68 | +8,35 % | $10,83 | $11,71 | $10,83 | 200,30K |
| 2026-08-24 | $10,78 | -2,27 % | $11,12 | $11,12 | $10,72 | 217,10K |
| 2026-08-21 | $11,03 | +0,73 % | $10,96 | $11,09 | $10,81 | 157,50K |
| 2026-08-20 | $10,95 | -1,35 % | $11,09 | $11,10 | $10,55 | 203,10K |
| 2026-08-19 | $11,10 | +4,62 % | $10,63 | $11,17 | $10,63 | 152,20K |
| 2026-08-18 | $10,61 | +1,24 % | $10,38 | $10,67 | $10,12 | 256,10K |
| 2026-08-17 | $10,48 | +3,76 % | $10,05 | $10,51 | $10,00 | 221,50K |
| 2026-08-14 | $10,10 | -5,25 % | $10,59 | $10,59 | $10,02 | 315,30K |
| 2026-08-13 | $10,66 | -4,82 % | $11,28 | $11,43 | $10,64 | 239,50K |
| 2026-08-12 | $11,20 | +5,26 % | $10,69 | $11,23 | $10,56 | 159,70K |
| 2026-08-11 | $10,64 | -0,47 % | $10,63 | $10,73 | $10,55 | 137,90K |
| 2026-08-10 | $10,69 | -4,13 % | $11,15 | $11,18 | $10,54 | 170,80K |
| 2026-08-07 | $11,15 | +4,69 % | $10,74 | $11,26 | $10,57 | 319,60K |
| 2026-08-06 | $10,65 | +6,55 % | $9,97 | $10,71 | $9,97 | 386,60K |
| 2026-08-05 | $9,99 | -2,49 % | $10,18 | $10,29 | $9,86 | 335,20K |
| 2026-08-04 | $10,25 | +1,38 % | $9,77 | $10,43 | $9,69 | 276,90K |
| 2026-08-03 | $10,11 | +0,40 % | $10,16 | $10,18 | $9,87 | 154,10K |
| 2026-07-31 | $10,07 | -1,47 % | $10,21 | $10,21 | $9,82 | 145,10K |
| 2026-07-30 | $10,22 | +2,51 % | $9,92 | $10,23 | $9,90 | 136,30K |
| 2026-07-29 | $9,97 | -0,99 % | $10,08 | $10,34 | $9,83 | 164,30K |
| 2026-07-28 | $10,07 | -1,37 % | $10,26 | $10,42 | $9,83 | 163,30K |
| 2026-07-27 | $10,21 | +1,49 % | $10,16 | $10,50 | $10,05 | 157,30K |
| 2026-07-24 | $10,06 | -0,79 % | $10,36 | $10,36 | $10,02 | 140,60K |
| 2026-07-23 | $10,14 | -0,69 % | $9,94 | $10,39 | $9,91 | 217,40K |
| 2026-07-22 | $10,21 | -3,41 % | $10,49 | $10,49 | $10,13 | 180,00K |
| 2026-07-21 | $10,57 | -0,38 % | $10,59 | $10,68 | $10,47 | 113,30K |
| 2026-07-20 | $10,61 | -0,28 % | $10,75 | $10,97 | $10,51 | 199,20K |
| 2026-07-17 | $10,64 | +0,28 % | $10,57 | $10,76 | $10,37 | 142,80K |
| 2026-07-16 | $10,61 | -3,81 % | $11,03 | $11,03 | $10,41 | 251,60K |
| 2026-07-15 | $11,03 | +4,35 % | $10,60 | $11,05 | $10,37 | 194,70K |
| 2026-07-14 | $10,57 | -4,77 % | $11,12 | $11,18 | $10,56 | 157,50K |
| 2026-07-13 | $11,10 | -5,93 % | $11,78 | $11,78 | $11,00 | 251,00K |
| 2026-07-10 | $11,80 | -1,91 % | $12,03 | $12,19 | $11,13 | 259,10K |
| 2026-07-09 | $12,03 | +3,08 % | $11,65 | $12,04 | $11,57 | 371,40K |
| 2026-07-08 | $11,67 | +0,17 % | $11,54 | $11,83 | $11,26 | 302,60K |
| 2026-07-07 | $11,65 | +5,62 % | $11,06 | $11,73 | $11,05 | 268,90K |
| 2026-07-06 | $11,03 | -2,04 % | $11,24 | $11,37 | $10,93 | 209,00K |
| 2026-07-02 | $11,26 | +3,49 % | $10,88 | $11,42 | $10,88 | 403,60K |
| 2026-07-01 | $10,88 | +1,68 % | $10,70 | $10,96 | $10,60 | 210,60K |
| 2026-06-30 | $10,70 | -2,10 % | $10,93 | $11,14 | $10,66 | 289,10K |
| 2026-06-29 | $10,93 | -0,55 % | $10,92 | $10,96 | $10,57 | 353,30K |
| 2026-06-26 | $10,99 | +5,57 % | $10,62 | $11,01 | $10,30 | 1,43M |
| 2026-06-25 | $10,41 | -4,67 % | $10,94 | $11,11 | $10,38 | 267,10K |
| 2026-06-24 | $10,92 | -0,73 % | $11,02 | $11,47 | $10,89 | 212,80K |
| 2026-06-23 | $11,00 | +0,18 % | $10,91 | $11,44 | $10,91 | 268,00K |
| 2026-06-22 | $10,98 | +3,10 % | $10,70 | $11,23 | $10,67 | 340,50K |
| 2026-06-18 | $10,65 | +2,31 % | $10,65 | $10,92 | $10,43 | 400,50K |
| 2026-06-17 | $10,41 | +3,79 % | $10,09 | $10,52 | $10,09 | 241,80K |
| 2026-06-16 | $10,03 | -2,05 % | $10,25 | $10,30 | $9,99 | 264,40K |
| 2026-06-15 | $10,24 | +0,89 % | $10,35 | $10,41 | $9,98 | 347,40K |
| 2026-06-12 | $10,15 | +1,00 % | $10,10 | $10,47 | $10,01 | 178,20K |
| 2026-06-11 | $10,05 | +1,21 % | $9,95 | $10,18 | $9,69 | 232,50K |
| 2026-06-10 | $9,93 | -1,39 % | $10,07 | $10,42 | $9,92 | 190,40K |
| 2026-06-09 | $10,07 | +0,70 % | $10,10 | $10,34 | $9,90 | 196,80K |
| 2026-06-08 | $10,00 | -2,91 % | $10,40 | $10,41 | $9,95 | 169,40K |
| 2026-06-05 | $10,30 | -4,36 % | $10,78 | $10,84 | $10,24 | 163,50K |
| 2026-06-04 | $10,77 | +2,57 % | $10,68 | $10,89 | $10,59 | 155,90K |
| 2026-06-03 | $10,50 | -0,47 % | $10,55 | $10,57 | $10,38 | 190,50K |
| 2026-06-02 | $10,55 | -3,21 % | $10,96 | $11,11 | $10,48 | 310,90K |
| 2026-06-01 | $10,90 | -3,11 % | $11,17 | $11,17 | $10,66 | 231,90K |
| 2026-05-29 | $11,25 | -1,23 % | $11,51 | $11,56 | $11,08 | 162,90K |
| 2026-05-28 | $11,39 | +0,71 % | $11,28 | $11,58 | $11,12 | 172,50K |
| 2026-05-27 | $11,31 | +0,71 % | $11,23 | $11,63 | $11,23 | 224,50K |