Krystal Biotech, Inc. KRYS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$328,92-3,64 (-1,09 %)
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 | $329,61 | -0,89 % | $332,51 | $334,52 | $327,52 | 39,40K |
| 2026-09-30 | $332,56 | -0,75 % | $336,56 | $337,03 | $331,80 | 268,30K |
| 2026-09-29 | $335,06 | -0,60 % | $334,62 | $338,48 | $331,78 | 225,80K |
| 2026-09-28 | $337,08 | -2,53 % | $347,00 | $350,00 | $334,01 | 298,90K |
| 2026-09-25 | $345,82 | +0,25 % | $346,34 | $347,74 | $341,90 | 200,00K |
| 2026-09-24 | $344,96 | +0,94 % | $341,85 | $345,48 | $336,56 | 222,50K |
| 2026-09-23 | $341,75 | -2,60 % | $353,84 | $353,84 | $337,58 | 215,90K |
| 2026-09-22 | $350,88 | +5,10 % | $334,76 | $353,83 | $334,31 | 274,50K |
| 2026-09-21 | $333,85 | -0,84 % | $339,48 | $341,15 | $332,43 | 210,30K |
| 2026-09-18 | $336,67 | -0,61 % | $340,00 | $341,35 | $335,50 | 1,00M |
| 2026-09-17 | $338,75 | +0,62 % | $340,99 | $343,33 | $335,50 | 280,90K |
| 2026-09-16 | $336,67 | 0,00 % | $337,53 | $346,20 | $334,73 | 251,80K |
| 2026-09-15 | $336,68 | -0,99 % | $339,01 | $340,09 | $331,80 | 225,80K |
| 2026-09-14 | $340,03 | -2,01 % | $349,14 | $352,55 | $339,25 | 288,50K |
| 2026-09-11 | $347,00 | +0,42 % | $349,59 | $354,24 | $346,68 | 206,30K |
| 2026-09-10 | $345,55 | -0,73 % | $347,56 | $349,65 | $344,26 | 175,80K |
| 2026-09-09 | $348,09 | -0,90 % | $348,85 | $353,11 | $340,17 | 222,30K |
| 2026-09-08 | $351,26 | -1,95 % | $350,49 | $354,69 | $343,46 | 255,80K |
| 2026-09-04 | $358,24 | -3,56 % | $365,45 | $371,99 | $353,74 | 323,00K |
| 2026-09-03 | $371,47 | +0,61 % | $371,41 | $373,31 | $365,55 | 226,50K |
| 2026-09-02 | $369,23 | +1,48 % | $366,00 | $373,19 | $360,86 | 305,20K |
| 2026-09-01 | $363,84 | +1,25 % | $360,00 | $364,44 | $358,38 | 197,40K |
| 2026-08-31 | $359,36 | +2,25 % | $348,62 | $363,52 | $345,14 | 222,70K |
| 2026-08-28 | $351,46 | -1,68 % | $356,92 | $356,92 | $348,57 | 143,50K |
| 2026-08-27 | $357,46 | -0,64 % | $357,61 | $362,50 | $355,09 | 181,40K |
| 2026-08-26 | $359,76 | +1,00 % | $354,37 | $363,82 | $350,43 | 281,00K |
| 2026-08-25 | $356,19 | +4,23 % | $343,81 | $357,91 | $343,81 | 205,00K |
| 2026-08-24 | $341,72 | -1,40 % | $343,51 | $346,55 | $337,09 | 236,70K |
| 2026-08-21 | $346,58 | +2,84 % | $337,44 | $348,03 | $335,72 | 407,80K |
| 2026-08-20 | $337,02 | -1,84 % | $338,32 | $343,14 | $334,99 | 196,70K |
| 2026-08-19 | $343,34 | +3,16 % | $339,61 | $345,56 | $335,44 | 162,80K |
| 2026-08-18 | $332,82 | -0,87 % | $332,18 | $337,40 | $330,31 | 148,50K |
| 2026-08-17 | $335,73 | +1,04 % | $330,31 | $337,20 | $330,06 | 255,10K |
| 2026-08-14 | $332,27 | +1,20 % | $333,85 | $333,85 | $320,62 | 167,90K |
| 2026-08-13 | $328,34 | -1,36 % | $332,99 | $334,88 | $327,28 | 135,60K |
| 2026-08-12 | $332,86 | +1,78 % | $326,95 | $334,21 | $325,00 | 161,90K |
| 2026-08-11 | $327,05 | -1,37 % | $333,30 | $336,28 | $324,32 | 147,90K |
| 2026-08-10 | $331,59 | +1,57 % | $324,54 | $332,73 | $324,54 | 151,90K |
| 2026-08-07 | $326,45 | +1,17 % | $326,34 | $329,00 | $320,34 | 160,00K |
| 2026-08-06 | $322,69 | -0,95 % | $323,46 | $329,52 | $320,94 | 206,30K |
| 2026-08-05 | $325,78 | +0,31 % | $326,86 | $331,07 | $316,15 | 324,60K |
| 2026-08-04 | $324,77 | +3,90 % | $314,73 | $328,83 | $313,76 | 534,60K |
| 2026-08-03 | $312,57 | -8,37 % | $320,70 | $332,30 | $297,02 | 1,17M |
| 2026-07-31 | $341,12 | -7,01 % | $364,66 | $367,30 | $340,55 | 488,50K |
| 2026-07-30 | $366,85 | +0,98 % | $368,26 | $368,70 | $360,07 | 301,90K |
| 2026-07-29 | $363,28 | -0,26 % | $361,91 | $369,00 | $357,77 | 355,90K |
| 2026-07-28 | $364,23 | +3,53 % | $355,76 | $364,95 | $350,10 | 420,20K |
| 2026-07-27 | $351,82 | +4,96 % | $339,00 | $358,00 | $334,38 | 537,20K |
| 2026-07-24 | $335,19 | +2,35 % | $327,55 | $338,58 | $326,01 | 520,30K |
| 2026-07-23 | $327,50 | -2,76 % | $333,25 | $336,49 | $326,08 | 4,67M |
| 2026-07-22 | $336,80 | -0,67 % | $337,32 | $341,67 | $332,01 | 292,80K |
| 2026-07-21 | $339,06 | -0,05 % | $336,72 | $341,96 | $325,00 | 445,60K |
| 2026-07-20 | $339,22 | -4,41 % | $355,60 | $360,98 | $338,85 | 337,90K |
| 2026-07-17 | $354,86 | +3,82 % | $338,96 | $355,85 | $335,00 | 683,10K |
| 2026-07-16 | $341,79 | -2,41 % | $347,56 | $351,21 | $337,03 | 270,90K |
| 2026-07-15 | $350,24 | +3,18 % | $332,89 | $351,69 | $327,97 | 381,10K |
| 2026-07-14 | $339,43 | -6,61 % | $365,04 | $365,04 | $330,00 | 498,80K |
| 2026-07-13 | $363,44 | -0,65 % | $361,94 | $367,79 | $353,49 | 378,80K |
| 2026-07-10 | $365,81 | -1,46 % | $375,00 | $375,00 | $355,55 | 363,50K |
| 2026-07-09 | $371,24 | -1,11 % | $376,12 | $382,13 | $365,08 | 245,60K |
| 2026-07-08 | $375,40 | +1,84 % | $368,60 | $375,51 | $364,52 | 234,20K |
| 2026-07-07 | $368,60 | -1,62 % | $374,49 | $377,23 | $366,52 | 274,70K |
| 2026-07-06 | $374,68 | -0,10 % | $373,66 | $377,00 | $368,87 | 191,40K |
| 2026-07-02 | $375,07 | +0,94 % | $374,57 | $377,35 | $365,28 | 235,20K |
| 2026-07-01 | $371,58 | -0,02 % | $370,57 | $377,31 | $363,27 | 296,70K |
| 2026-06-30 | $371,67 | -1,71 % | $377,00 | $382,54 | $368,24 | 309,00K |
| 2026-06-29 | $378,15 | +1,58 % | $367,70 | $378,44 | $365,93 | 287,20K |
| 2026-06-26 | $372,25 | +3,42 % | $360,45 | $376,28 | $359,38 | 1,31M |
| 2026-06-25 | $359,93 | +3,54 % | $347,27 | $362,40 | $347,20 | 329,80K |
| 2026-06-24 | $347,63 | +2,18 % | $343,59 | $353,89 | $343,59 | 378,30K |
| 2026-06-23 | $340,21 | -0,94 % | $339,21 | $346,82 | $337,60 | 272,70K |
| 2026-06-22 | $343,43 | -1,33 % | $356,49 | $356,49 | $341,66 | 411,60K |
| 2026-06-18 | $348,06 | +1,87 % | $350,00 | $356,50 | $343,48 | 811,40K |
| 2026-06-17 | $341,66 | +5,66 % | $323,55 | $347,67 | $322,95 | 514,60K |
| 2026-06-16 | $323,37 | -0,42 % | $326,54 | $329,98 | $321,11 | 328,90K |
| 2026-06-15 | $324,75 | +2,13 % | $318,00 | $326,12 | $314,00 | 263,50K |
| 2026-06-12 | $317,97 | -1,11 % | $331,49 | $331,49 | $316,54 | 302,30K |
| 2026-06-11 | $321,55 | +2,92 % | $314,12 | $326,47 | $312,25 | 477,40K |
| 2026-06-10 | $312,41 | +0,86 % | $309,75 | $320,32 | $309,45 | 301,90K |
| 2026-06-09 | $309,75 | +2,65 % | $306,99 | $311,00 | $302,29 | 233,10K |
| 2026-06-08 | $301,76 | +0,25 % | $302,47 | $306,18 | $300,00 | 259,70K |
| 2026-06-05 | $301,00 | -2,21 % | $305,34 | $312,81 | $300,02 | 264,40K |
| 2026-06-04 | $307,79 | +1,98 % | $300,75 | $312,38 | $298,92 | 264,90K |
| 2026-06-03 | $301,82 | +2,94 % | $292,23 | $304,90 | $290,04 | 240,40K |
| 2026-06-02 | $293,21 | -1,64 % | $294,37 | $297,00 | $285,07 | 334,00K |
| 2026-06-01 | $298,10 | -3,54 % | $309,03 | $309,03 | $298,00 | 262,90K |
| 2026-05-29 | $309,03 | -0,41 % | $311,70 | $315,58 | $307,09 | 226,30K |
| 2026-05-28 | $310,30 | +1,20 % | $306,00 | $311,07 | $299,28 | 174,00K |
| 2026-05-27 | $306,63 | +1,31 % | $304,67 | $308,73 | $302,00 | 144,30K |
| 2026-05-26 | $302,68 | +1,08 % | $302,03 | $303,87 | $298,98 | 181,90K |