Korro Bio, Inc. KRRO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$9,66-0,06 (-0,57 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9,65 | -0,57 % | $9,90 | $9,90 | $9,48 | 34,64K |
| 2026-10-01 | $9,71 | -2,02 % | $9,93 | $10,27 | $9,47 | 88,80K |
| 2026-09-30 | $9,91 | +3,66 % | $9,89 | $10,01 | $9,50 | 108,10K |
| 2026-09-29 | $9,56 | +0,53 % | $9,56 | $9,80 | $9,30 | 92,90K |
| 2026-09-28 | $9,51 | -0,63 % | $9,49 | $9,65 | $9,24 | 132,40K |
| 2026-09-25 | $9,57 | 0,00 % | $9,64 | $9,64 | $9,40 | 114,40K |
| 2026-09-24 | $9,57 | -2,64 % | $9,71 | $9,75 | $9,41 | 197,50K |
| 2026-09-23 | $9,83 | -4,93 % | $10,31 | $10,31 | $9,55 | 224,70K |
| 2026-09-22 | $10,34 | +3,61 % | $10,08 | $10,58 | $10,01 | 213,50K |
| 2026-09-21 | $9,98 | -0,40 % | $10,12 | $10,77 | $9,86 | 290,40K |
| 2026-09-18 | $10,02 | -15,08 % | $11,71 | $11,94 | $9,51 | 763,10K |
| 2026-09-17 | $11,80 | -14,68 % | $14,18 | $14,35 | $11,76 | 400,30K |
| 2026-09-16 | $13,83 | -1,71 % | $14,15 | $14,86 | $13,44 | 304,60K |
| 2026-09-15 | $14,07 | +1,37 % | $13,87 | $14,20 | $12,98 | 162,60K |
| 2026-09-14 | $13,88 | +0,51 % | $13,59 | $15,15 | $13,56 | 264,80K |
| 2026-09-11 | $13,81 | +5,74 % | $13,28 | $14,06 | $13,17 | 198,00K |
| 2026-09-10 | $13,06 | +1,01 % | $12,80 | $13,16 | $12,38 | 145,80K |
| 2026-09-09 | $12,93 | -4,29 % | $13,44 | $13,76 | $12,87 | 131,50K |
| 2026-09-08 | $13,51 | +10,38 % | $12,03 | $13,62 | $11,89 | 119,10K |
| 2026-09-04 | $12,24 | +5,34 % | $11,53 | $12,30 | $11,53 | 78,40K |
| 2026-09-03 | $11,62 | -2,92 % | $12,09 | $12,63 | $11,30 | 82,70K |
| 2026-09-02 | $11,97 | -2,21 % | $12,26 | $12,78 | $11,82 | 81,10K |
| 2026-09-01 | $12,24 | -2,00 % | $12,57 | $12,64 | $12,14 | 59,00K |
| 2026-08-31 | $12,49 | -3,25 % | $12,78 | $13,04 | $12,28 | 88,00K |
| 2026-08-28 | $12,91 | -2,64 % | $13,13 | $13,55 | $12,80 | 67,40K |
| 2026-08-27 | $13,26 | -3,07 % | $13,62 | $13,69 | $13,23 | 48,60K |
| 2026-08-26 | $13,68 | -0,36 % | $13,71 | $13,98 | $13,23 | 41,30K |
| 2026-08-25 | $13,73 | +5,05 % | $13,14 | $13,90 | $13,14 | 79,70K |
| 2026-08-24 | $13,07 | -0,83 % | $13,18 | $13,60 | $12,66 | 70,40K |
| 2026-08-21 | $13,18 | +1,70 % | $13,02 | $13,56 | $13,02 | 45,70K |
| 2026-08-20 | $12,96 | -7,10 % | $13,77 | $13,77 | $12,83 | 63,90K |
| 2026-08-19 | $13,95 | +5,52 % | $13,50 | $14,19 | $13,50 | 141,00K |
| 2026-08-18 | $13,22 | +0,61 % | $13,03 | $13,26 | $12,63 | 70,60K |
| 2026-08-17 | $13,14 | -1,05 % | $13,11 | $13,72 | $12,88 | 78,60K |
| 2026-08-14 | $13,28 | -0,08 % | $13,34 | $13,34 | $12,72 | 47,10K |
| 2026-08-13 | $13,29 | -0,45 % | $13,39 | $13,93 | $12,89 | 113,80K |
| 2026-08-12 | $13,35 | +0,23 % | $13,44 | $13,58 | $12,79 | 95,40K |
| 2026-08-11 | $13,32 | -1,26 % | $13,61 | $14,00 | $13,27 | 109,80K |
| 2026-08-10 | $13,49 | +1,81 % | $13,24 | $13,73 | $13,00 | 78,60K |
| 2026-08-07 | $13,25 | +9,32 % | $12,24 | $13,30 | $12,24 | 120,20K |
| 2026-08-06 | $12,12 | +5,39 % | $11,50 | $12,24 | $11,38 | 173,10K |
| 2026-08-05 | $11,50 | +1,32 % | $11,46 | $11,69 | $11,19 | 105,80K |
| 2026-08-04 | $11,35 | +5,68 % | $10,93 | $11,41 | $10,53 | 132,40K |
| 2026-08-03 | $10,74 | +3,57 % | $10,46 | $10,88 | $10,22 | 94,70K |
| 2026-07-31 | $10,37 | -0,77 % | $10,53 | $10,53 | $9,76 | 115,20K |
| 2026-07-30 | $10,45 | +3,77 % | $10,26 | $10,59 | $10,00 | 129,70K |
| 2026-07-29 | $10,07 | -4,10 % | $10,53 | $10,56 | $9,92 | 132,30K |
| 2026-07-28 | $10,50 | -2,05 % | $10,80 | $10,93 | $10,20 | 154,00K |
| 2026-07-27 | $10,72 | +0,75 % | $10,93 | $11,25 | $10,25 | 131,20K |
| 2026-07-24 | $10,64 | -7,72 % | $11,60 | $11,60 | $10,60 | 147,00K |
| 2026-07-23 | $11,53 | -1,45 % | $11,47 | $11,58 | $11,03 | 138,20K |
| 2026-07-22 | $11,70 | -2,17 % | $11,89 | $12,07 | $11,54 | 133,40K |
| 2026-07-21 | $11,96 | +4,00 % | $12,04 | $12,09 | $11,62 | 233,70K |
| 2026-07-20 | $11,50 | -6,12 % | $12,31 | $12,70 | $11,29 | 232,40K |
| 2026-07-17 | $12,25 | -0,24 % | $11,86 | $12,36 | $11,50 | 169,80K |
| 2026-07-16 | $12,28 | -5,76 % | $12,94 | $13,13 | $12,12 | 198,00K |
| 2026-07-15 | $13,03 | -1,81 % | $13,26 | $13,39 | $12,57 | 133,10K |
| 2026-07-14 | $13,27 | -1,70 % | $13,50 | $13,76 | $12,62 | 199,90K |
| 2026-07-13 | $13,50 | -7,28 % | $14,42 | $14,46 | $13,10 | 193,50K |
| 2026-07-10 | $14,56 | +1,82 % | $14,31 | $14,67 | $13,37 | 233,80K |
| 2026-07-09 | $14,30 | -2,85 % | $14,72 | $15,16 | $14,00 | 163,50K |
| 2026-07-08 | $14,72 | +1,59 % | $14,29 | $15,20 | $14,10 | 199,80K |
| 2026-07-07 | $14,49 | +3,06 % | $14,06 | $15,10 | $13,85 | 245,20K |
| 2026-07-06 | $14,06 | +0,43 % | $13,93 | $15,55 | $13,81 | 463,60K |
| 2026-07-02 | $14,00 | +2,56 % | $13,81 | $14,25 | $13,13 | 324,60K |
| 2026-07-01 | $13,65 | +3,57 % | $13,13 | $13,78 | $12,79 | 181,30K |
| 2026-06-30 | $13,18 | -0,11 % | $13,22 | $13,48 | $12,67 | 109,00K |
| 2026-06-29 | $13,19 | +3,90 % | $12,65 | $13,40 | $12,31 | 166,10K |
| 2026-06-26 | $12,70 | +4,35 % | $12,09 | $13,14 | $12,09 | 788,70K |
| 2026-06-25 | $12,17 | -11,62 % | $13,56 | $13,61 | $11,97 | 243,60K |
| 2026-06-24 | $13,77 | +0,44 % | $13,71 | $15,09 | $13,09 | 448,90K |
| 2026-06-23 | $13,71 | -1,37 % | $13,52 | $14,49 | $13,52 | 479,60K |
| 2026-06-22 | $13,90 | +7,01 % | $12,99 | $13,95 | $12,60 | 378,20K |
| 2026-06-18 | $12,99 | +17,56 % | $11,38 | $13,29 | $11,23 | 736,20K |
| 2026-06-17 | $11,05 | +3,66 % | $10,76 | $11,50 | $10,73 | 143,40K |
| 2026-06-16 | $10,66 | -8,58 % | $11,65 | $11,69 | $10,55 | 221,50K |
| 2026-06-15 | $11,66 | +0,43 % | $11,83 | $12,51 | $11,53 | 244,80K |
| 2026-06-12 | $11,61 | +10,26 % | $10,53 | $13,07 | $10,50 | 315,50K |
| 2026-06-11 | $10,53 | -0,57 % | $10,70 | $10,94 | $10,25 | 83,00K |
| 2026-06-10 | $10,59 | -3,20 % | $10,92 | $11,57 | $10,57 | 91,70K |
| 2026-06-09 | $10,94 | +3,30 % | $10,78 | $11,25 | $10,49 | 116,10K |
| 2026-06-08 | $10,59 | -1,21 % | $10,82 | $11,10 | $10,52 | 115,10K |
| 2026-06-05 | $10,72 | -4,11 % | $11,09 | $11,28 | $10,46 | 187,70K |
| 2026-06-04 | $11,18 | +0,90 % | $11,15 | $11,68 | $10,83 | 101,40K |
| 2026-06-03 | $11,08 | +0,73 % | $11,12 | $11,14 | $10,50 | 131,20K |
| 2026-06-02 | $11,00 | -14,93 % | $12,63 | $12,67 | $10,97 | 156,70K |
| 2026-06-01 | $12,93 | -3,58 % | $13,38 | $13,48 | $12,72 | 60,80K |
| 2026-05-29 | $13,41 | +0,07 % | $13,48 | $13,52 | $12,59 | 118,20K |
| 2026-05-28 | $13,40 | -2,62 % | $13,61 | $13,99 | $13,08 | 122,30K |
| 2026-05-27 | $13,76 | +11,60 % | $12,30 | $13,86 | $12,13 | 204,70K |