Kuros Biosciences Ltd. KURN
SIX · İsviçre · Sağlık Teknolojisi
CHF 19,27+0,42 (+%2,23)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 19,44 | +%3,13 | CHF 18,85 | CHF 19,62 | CHF 18,75 | 81,19K |
| 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 |