Kuros Biosciences Ltd. KURN
SIX · Schweiz · Gesundheitstechnologie
CHF 19,06+0,21 (+1,11 %)
Markt geöffnet· · CHF · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · CHF · 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 | CHF 19,11 | +1,38 % | CHF 18,85 | CHF 19,62 | CHF 18,75 | 112,15K |
| 2026-10-01 | CHF 18,85 | +3,06 % | CHF 18,50 | CHF 19,10 | CHF 17,98 | 371,22K |
| 2026-09-30 | CHF 18,29 | +2,01 % | CHF 18,00 | CHF 18,61 | CHF 17,89 | 221,52K |
| 2026-09-29 | CHF 17,93 | +3,94 % | CHF 17,30 | CHF 18,11 | CHF 17,23 | 141,98K |
| 2026-09-28 | CHF 17,25 | -2,04 % | CHF 17,48 | CHF 17,80 | CHF 17,07 | 158,40K |
| 2026-09-25 | CHF 17,61 | +2,50 % | CHF 17,39 | CHF 17,81 | CHF 17,01 | 159,19K |
| 2026-09-24 | CHF 17,18 | -2,16 % | CHF 17,30 | CHF 17,47 | CHF 17,02 | 164,93K |
| 2026-09-23 | CHF 17,56 | -0,23 % | CHF 17,70 | CHF 18,19 | CHF 17,40 | 189,23K |
| 2026-09-22 | CHF 17,60 | +3,96 % | CHF 17,00 | CHF 17,77 | CHF 16,85 | 190,94K |
| 2026-09-21 | CHF 16,93 | +2,86 % | CHF 17,00 | CHF 17,21 | CHF 16,61 | 165,32K |
| 2026-09-18 | CHF 16,46 | -4,91 % | CHF 17,44 | CHF 17,76 | CHF 16,46 | 400,39K |
| 2026-09-17 | CHF 17,31 | +2,06 % | CHF 17,12 | CHF 17,45 | CHF 17,01 | 94,13K |
| 2026-09-16 | CHF 16,96 | +0,47 % | CHF 16,90 | CHF 17,20 | CHF 16,76 | 147,31K |
| 2026-09-15 | CHF 16,88 | -5,38 % | CHF 17,79 | CHF 17,82 | CHF 16,88 | 278,44K |
| 2026-09-14 | CHF 17,84 | -2,09 % | CHF 18,05 | CHF 18,35 | CHF 17,65 | 104,97K |
| 2026-09-11 | CHF 18,22 | -2,25 % | CHF 18,76 | CHF 18,79 | CHF 18,10 | 185,11K |
| 2026-09-10 | CHF 18,64 | -0,96 % | CHF 18,99 | CHF 19,48 | CHF 18,58 | 170,71K |
| 2026-09-09 | CHF 18,82 | -2,34 % | CHF 19,00 | CHF 19,22 | CHF 18,55 | 139,01K |
| 2026-09-08 | CHF 19,27 | +3,66 % | CHF 18,50 | CHF 19,43 | CHF 18,23 | 220,27K |
| 2026-09-07 | CHF 18,59 | +4,85 % | CHF 17,50 | CHF 18,59 | CHF 17,20 | 440,13K |
| 2026-09-04 | CHF 17,73 | -1,88 % | CHF 18,16 | CHF 18,16 | CHF 17,54 | 331,96K |
| 2026-09-03 | CHF 18,07 | -2,43 % | CHF 18,50 | CHF 18,67 | CHF 17,82 | 348,34K |
| 2026-09-02 | CHF 18,52 | -2,01 % | CHF 18,65 | CHF 19,26 | CHF 18,52 | 298,05K |
| 2026-09-01 | CHF 18,90 | -3,57 % | CHF 19,70 | CHF 19,74 | CHF 18,83 | 435,28K |
| 2026-08-31 | CHF 19,60 | -7,37 % | CHF 21,00 | CHF 21,00 | CHF 19,52 | 354,35K |
| 2026-08-28 | CHF 21,16 | -2,40 % | CHF 21,72 | CHF 21,90 | CHF 21,00 | 88,81K |
| 2026-08-27 | CHF 21,68 | +2,07 % | CHF 21,24 | CHF 21,70 | CHF 21,16 | 131,86K |
| 2026-08-26 | CHF 21,24 | -0,84 % | CHF 21,40 | CHF 21,70 | CHF 21,18 | 127,23K |
| 2026-08-25 | CHF 21,42 | +1,23 % | CHF 21,42 | CHF 21,88 | CHF 21,24 | 155,98K |
| 2026-08-24 | CHF 21,16 | -1,67 % | CHF 21,42 | CHF 21,46 | CHF 20,74 | 158,88K |
| 2026-08-21 | CHF 21,52 | -4,19 % | CHF 22,18 | CHF 22,18 | CHF 21,52 | 322,36K |
| 2026-08-20 | CHF 22,46 | -0,62 % | CHF 22,86 | CHF 23,90 | CHF 22,46 | 230,83K |
| 2026-08-19 | CHF 22,60 | +3,86 % | CHF 21,72 | CHF 22,98 | CHF 21,70 | 237,52K |
| 2026-08-18 | CHF 21,76 | +1,68 % | CHF 21,50 | CHF 22,32 | CHF 21,28 | 173,97K |
| 2026-08-17 | CHF 21,40 | -2,28 % | CHF 21,88 | CHF 21,96 | CHF 21,32 | 160,25K |
| 2026-08-14 | CHF 21,90 | -5,36 % | CHF 23,12 | CHF 23,30 | CHF 21,30 | 474,54K |
| 2026-08-13 | CHF 23,14 | +0,61 % | CHF 23,40 | CHF 23,84 | CHF 22,50 | 360,95K |
| 2026-08-12 | CHF 23,00 | -0,26 % | CHF 23,08 | CHF 23,40 | CHF 22,62 | 154,37K |
| 2026-08-11 | CHF 23,06 | +2,95 % | CHF 22,42 | CHF 23,46 | CHF 22,30 | 126,74K |
| 2026-08-10 | CHF 22,40 | -2,86 % | CHF 23,36 | CHF 23,56 | CHF 22,40 | 146,10K |
| 2026-08-07 | CHF 23,06 | +0,09 % | CHF 23,00 | CHF 23,48 | CHF 22,90 | 116,59K |
| 2026-08-06 | CHF 23,04 | -1,54 % | CHF 23,40 | CHF 23,86 | CHF 23,04 | 134,70K |
| 2026-08-05 | CHF 23,40 | +1,92 % | CHF 23,12 | CHF 23,60 | CHF 23,02 | 123,89K |
| 2026-08-04 | CHF 22,96 | +2,04 % | CHF 22,58 | CHF 23,66 | CHF 22,40 | 165,68K |
| 2026-08-03 | CHF 22,50 | -0,71 % | CHF 22,80 | CHF 23,14 | CHF 22,02 | 157,76K |
| 2026-07-31 | CHF 22,66 | -3,74 % | CHF 23,72 | CHF 23,72 | CHF 22,60 | 165,61K |
| 2026-07-30 | CHF 23,54 | 0,00 % | CHF 23,26 | CHF 23,62 | CHF 22,66 | 211,41K |
| 2026-07-29 | CHF 23,54 | +14,94 % | CHF 22,48 | CHF 24,50 | CHF 22,42 | 651,52K |
| 2026-07-28 | CHF 20,48 | +0,29 % | CHF 20,30 | CHF 20,80 | CHF 20,10 | 104,31K |
| 2026-07-27 | CHF 20,42 | +3,13 % | CHF 20,14 | CHF 20,68 | CHF 19,94 | 158,94K |
| 2026-07-24 | CHF 19,80 | -2,75 % | CHF 20,46 | CHF 20,46 | CHF 19,40 | 141,42K |
| 2026-07-23 | CHF 20,36 | -0,20 % | CHF 20,42 | CHF 20,98 | CHF 19,90 | 125,77K |
| 2026-07-22 | CHF 20,40 | +2,41 % | CHF 19,95 | CHF 20,80 | CHF 19,95 | 172,61K |
| 2026-07-21 | CHF 19,92 | +2,00 % | CHF 19,30 | CHF 20,10 | CHF 19,22 | 90,09K |
| 2026-07-20 | CHF 19,53 | -5,83 % | CHF 20,72 | CHF 20,90 | CHF 19,27 | 151,82K |
| 2026-07-17 | CHF 20,74 | -0,19 % | CHF 20,52 | CHF 20,88 | CHF 20,18 | 60,93K |
| 2026-07-16 | CHF 20,78 | -3,35 % | CHF 21,42 | CHF 21,42 | CHF 20,78 | 67,98K |
| 2026-07-15 | CHF 21,50 | +2,87 % | CHF 20,78 | CHF 21,54 | CHF 20,76 | 110,72K |
| 2026-07-14 | CHF 20,90 | -0,85 % | CHF 20,80 | CHF 20,92 | CHF 20,32 | 90,62K |
| 2026-07-13 | CHF 21,08 | -1,68 % | CHF 21,54 | CHF 21,54 | CHF 20,94 | 119,61K |
| 2026-07-10 | CHF 21,44 | +0,28 % | CHF 21,40 | CHF 22,48 | CHF 21,38 | 145,25K |
| 2026-07-09 | CHF 21,38 | +1,04 % | CHF 21,24 | CHF 21,60 | CHF 20,62 | 175,85K |
| 2026-07-08 | CHF 21,16 | +7,96 % | CHF 20,38 | CHF 21,96 | CHF 20,28 | 470,15K |
| 2026-07-07 | CHF 19,60 | +1,50 % | CHF 19,13 | CHF 19,97 | CHF 19,11 | 183,73K |
| 2026-07-06 | CHF 19,31 | +0,99 % | CHF 19,18 | CHF 19,46 | CHF 18,57 | 81,39K |
| 2026-07-03 | CHF 19,12 | +0,63 % | CHF 19,06 | CHF 19,49 | CHF 18,97 | 73,05K |
| 2026-07-02 | CHF 19,00 | +3,04 % | CHF 18,41 | CHF 19,22 | CHF 18,17 | 112,66K |
| 2026-07-01 | CHF 18,44 | -4,46 % | CHF 19,20 | CHF 19,29 | CHF 18,44 | 128,71K |
| 2026-06-30 | CHF 19,30 | +1,79 % | CHF 19,12 | CHF 19,81 | CHF 19,02 | 168,91K |
| 2026-06-29 | CHF 18,96 | +3,72 % | CHF 18,20 | CHF 19,17 | CHF 18,20 | 154,08K |
| 2026-06-26 | CHF 18,28 | -0,71 % | CHF 18,44 | CHF 18,59 | CHF 18,01 | 72,07K |
| 2026-06-25 | CHF 18,41 | +0,60 % | CHF 18,22 | CHF 18,47 | CHF 17,78 | 125,63K |
| 2026-06-24 | CHF 18,30 | +0,49 % | CHF 18,30 | CHF 18,63 | CHF 18,00 | 158,39K |
| 2026-06-23 | CHF 18,21 | +2,36 % | CHF 17,70 | CHF 18,22 | CHF 17,69 | 147,33K |
| 2026-06-22 | CHF 17,79 | -3,84 % | CHF 18,40 | CHF 18,80 | CHF 17,79 | 251,89K |
| 2026-06-19 | CHF 18,50 | -1,39 % | CHF 18,60 | CHF 19,25 | CHF 18,32 | 233,38K |
| 2026-06-18 | CHF 18,76 | -4,29 % | CHF 19,79 | CHF 19,79 | CHF 18,56 | 370,68K |
| 2026-06-17 | CHF 19,60 | -2,97 % | CHF 21,00 | CHF 21,00 | CHF 18,83 | 417,91K |
| 2026-06-16 | CHF 20,20 | -1,94 % | CHF 20,70 | CHF 21,28 | CHF 20,00 | 222,08K |
| 2026-06-15 | CHF 20,60 | +0,49 % | CHF 21,10 | CHF 21,46 | CHF 20,38 | 121,24K |
| 2026-06-12 | CHF 20,50 | -1,54 % | CHF 20,96 | CHF 21,26 | CHF 20,08 | 107,40K |
| 2026-06-11 | CHF 20,82 | +2,06 % | CHF 20,34 | CHF 21,48 | CHF 20,18 | 253,52K |
| 2026-06-10 | CHF 20,40 | +4,08 % | CHF 19,62 | CHF 20,72 | CHF 19,18 | 180,40K |
| 2026-06-09 | CHF 19,60 | -1,26 % | CHF 19,81 | CHF 20,50 | CHF 19,60 | 92,28K |
| 2026-06-08 | CHF 19,85 | -3,73 % | CHF 20,08 | CHF 20,30 | CHF 19,55 | 64,78K |
| 2026-06-05 | CHF 20,62 | +0,59 % | CHF 20,64 | CHF 21,18 | CHF 20,50 | 261,12K |
| 2026-06-04 | CHF 20,50 | +8,70 % | CHF 18,86 | CHF 20,76 | CHF 18,73 | 250,77K |
| 2026-06-03 | CHF 18,86 | +0,21 % | CHF 18,54 | CHF 19,00 | CHF 18,40 | 117,95K |
| 2026-06-02 | CHF 18,82 | -2,49 % | CHF 19,43 | CHF 19,43 | CHF 18,37 | 417,83K |
| 2026-06-01 | CHF 19,30 | -9,56 % | CHF 21,10 | CHF 21,10 | CHF 19,11 | 390,19K |