Holen Sie sich die Stockscreener-App
3.93
1.87%
-0.075
Handel nachbörslich:
3.93
Kezar Life Sciences Inc-Aktien (KZR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-11 | $4.07 | $3.90 | $0.165 | 17,582.0 | -1.87% |
| 2025-08-08 | $4.02 | $3.93 | $0.0919 | 23,246.0 | +0.63% |
| 2025-08-07 | $4.17 | $3.98 | $0.195 | 31,285.0 | -2.93% |
| 2025-08-06 | $4.19 | $4.00 | $0.1922 | 38,998.0 | +0.74% |
| 2025-08-05 | $4.23 | $4.05 | $0.18 | 84,904.0 | -0.73% |
| 2025-08-04 | $4.18 | $3.98 | $0.205 | 42,227.0 | +1.23% |
| 2025-08-01 | $4.23 | $4.00 | $0.234 | 67,095.0 | -5.15% |
| 2025-07-31 | $4.38 | $4.25 | $0.125 | 37,000.0 | -0.47% |
| 2025-07-30 | $4.36 | $4.29 | $0.07 | 9,423.0 | -0.92% |
| 2025-07-29 | $4.41 | $4.25 | $0.1601 | 48,235.0 | -0.69% |
| 2025-07-28 | $4.44 | $4.30 | $0.14 | 19,853.0 | +1.16% |
| 2025-07-25 | $4.58 | $4.27 | $0.3099 | 53,176.0 | -3.58% |
| 2025-07-24 | $4.62 | $4.38 | $0.236 | 33,089.0 | +3.95% |
| 2025-07-23 | $4.41 | $4.29 | $0.1193 | 82,982.0 | -3.37% |
| 2025-07-22 | $4.56 | $4.35 | $0.206 | 33,739.0 | +3.49% |
| 2025-07-21 | $4.54 | $4.30 | $0.24 | 77,212.0 | -1.15% |
| 2025-07-18 | $4.53 | $4.34 | $0.19 | 74,164.0 | -2.47% |
| 2025-07-17 | $4.67 | $4.46 | $0.215 | 32,810.0 | -0.89% |
| 2025-07-16 | $4.65 | $4.06 | $0.59 | 338,637.0 | -2.60% |
| 2025-07-15 | $4.69 | $4.46 | $0.23 | 355,278.0 | +0.87% |
Kezar Life Sciences Inc-Aktien (KZR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kezar Life Sciences Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KZR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kezar Life Sciences Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kezar Life Sciences Inc-Aktien (KZR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $4.23 | $3.90 | $0.334 | 322,919.0 | -7.96% |
| 2025-07 | $4.81 | $4.06 | $0.7486 | 1,416,827.0 | -6.77% |
| 2025-06 | $5.00 | $4.00 | $1.00 | 847,513.0 | +9.57% |
| 2025-05 | $4.69 | $3.82 | $0.87 | 845,633.0 | -4.57% |
| 2025-04 | $4.81 | $3.62 | $1.19 | 445,311.0 | -10.25% |
| 2025-03 | $6.37 | $4.54 | $1.83 | 493,679.0 | -14.54% |
| 2025-02 | $6.62 | $5.51 | $1.11 | 657,002.0 | -11.88% |
| 2025-01 | $6.93 | $6.15 | $0.7811 | 681,468.0 | -3.57% |
Kezar Life Sciences Inc-Aktien (KZR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.60 | $6.16 | $1.44 | 1,267,424.0 | -8.70% |
| 2024-11 | $7.74 | $6.95 | $0.79 | 933,545.0 | +0.27% |
| 2024-10 | $9.18 | $6.85 | $2.33 | 2,814,427.8 | -3.65% |
| 2024-09 | $8.26 | $5.20 | $3.06 | 2,216,615.2 | +28.74% |
| 2024-08 | $6.89 | $5.52 | $1.37 | 654,645.2 | -7.60% |
| 2024-07 | $7.04 | $5.38 | $1.66 | 984,461.5 | +8.33% |
| 2024-06 | $7.54 | $5.97 | $1.57 | 1,789,705.4 | -13.54% |
| 2024-05 | $8.68 | $6.70 | $1.98 | 1,386,422.0 | -15.83% |
| 2024-04 | $9.27 | $7.50 | $1.76 | 1,431,176.8 | -8.55% |
| 2024-03 | $11.35 | $8.11 | $3.24 | 1,636,145.5 | -14.13% |
| 2024-02 | $10.90 | $8.05 | $2.85 | 1,637,984.2 | +6.11% |
| 2024-01 | $10.00 | $7.96 | $2.04 | 908,475.7 | +4.44% |
Kezar Life Sciences Inc-Aktien (KZR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.95 | $8.15 | $1.80 | 1,878,349.3 | +13.11% |
| 2023-11 | $9.25 | $6.75 | $2.50 | 1,315,800.0 | +16.16% |
| 2023-10 | $11.90 | $7.00 | $4.90 | 1,359,321.2 | -39.40% |
| 2023-09 | $16.10 | $10.80 | $5.30 | 846,767.5 | -20.13% |
| 2023-08 | $22.70 | $12.30 | $10.40 | 895,109.0 | -33.48% |
| 2023-07 | $26.05 | $21.25 | $4.80 | 665,116.9 | -8.57% |
| 2023-06 | $31.30 | $22.45 | $8.85 | 2,494,306.9 | -11.87% |
| 2023-05 | $31.20 | $23.50 | $7.70 | 1,751,659.9 | +14.40% |
| 2023-04 | $31.70 | $22.50 | $9.20 | 2,208,768.4 | -22.36% |
| 2023-03 | $62.95 | $30.90 | $32.05 | 2,976,512.9 | -50.24% |
| 2023-02 | $74.40 | $61.50 | $12.90 | 861,772.2 | -12.27% |
| 2023-01 | $73.70 | $57.50 | $16.20 | 1,331,329.8 | +1.85% |
1.02%
3.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):