Holen Sie sich die Stockscreener-App
6.24
0.00%
0.00
Kezar Life Sciences Inc-Aktien (KZR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $6.27 | $6.19 | $0.08 | 15,066.0 | +0.16% |
| 2025-12-04 | $6.25 | $6.13 | $0.12 | 22,529.0 | +0.00% |
| 2025-12-03 | $6.26 | $6.15 | $0.11 | 25,814.0 | +1.46% |
| 2025-12-02 | $6.26 | $6.15 | $0.11 | 20,621.0 | -1.13% |
| 2025-12-01 | $6.23 | $6.12 | $0.1099 | 23,418.0 | +0.32% |
| 2025-11-28 | $6.29 | $6.05 | $0.24 | 31,845.0 | +0.00% |
| 2025-11-26 | $6.28 | $6.18 | $0.1043 | 14,832.0 | -1.27% |
| 2025-11-25 | $6.30 | $6.15 | $0.15 | 152,667.0 | +1.13% |
| 2025-11-24 | $6.26 | $6.14 | $0.12 | 17,553.0 | -0.64% |
| 2025-11-21 | $6.25 | $6.10 | $0.15 | 32,250.0 | +1.46% |
| 2025-11-20 | $6.27 | $6.12 | $0.15 | 24,074.0 | -0.65% |
| 2025-11-19 | $6.29 | $6.12 | $0.17 | 14,874.0 | -0.16% |
| 2025-11-18 | $6.23 | $6.16 | $0.07 | 39,913.0 | -0.16% |
| 2025-11-17 | $6.25 | $6.11 | $0.145 | 54,602.0 | +0.65% |
| 2025-11-14 | $6.30 | $6.12 | $0.18 | 70,073.0 | +0.49% |
| 2025-11-13 | $6.21 | $6.07 | $0.14 | 13,436.0 | -0.16% |
| 2025-11-12 | $6.23 | $6.13 | $0.0989 | 8,728.0 | -0.32% |
| 2025-11-11 | $6.23 | $6.11 | $0.1247 | 17,029.0 | -0.16% |
| 2025-11-10 | $6.20 | $6.02 | $0.18 | 40,249.0 | +2.48% |
| 2025-11-07 | $6.14 | $5.99 | $0.15 | 64,222.0 | -0.17% |
| 2025-11-06 | $6.14 | $6.04 | $0.10 | 33,570.0 | -0.82% |
| 2025-11-05 | $6.15 | $5.98 | $0.17 | 19,036.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $6.27 | $6.12 | $0.1499 | 107,448.0 | +0.81% |
| 2025-11 | $6.30 | $5.98 | $0.32 | 812,093.0 | -0.16% |
| 2025-10 | $6.40 | $3.53 | $2.87 | 9,140,682.0 | +59.23% |
| 2025-09 | $4.15 | $3.56 | $0.5854 | 879,387.0 | -1.27% |
| 2025-08 | $4.23 | $3.84 | $0.394 | 871,624.0 | -7.49% |
| 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% |
0.83%
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):