12,550€
-7,72%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 12,55 | 12,60 | 12,55 | 12,60 | -7,35% | - |
| 26.01.2026 | 13,55 | 13,60 | 13,50 | 13,60 | -3,55% | - |
| 23.01.2026 | 14,10 | 14,20 | 13,80 | 14,10 | 4,06% | - |
| 22.01.2026 | 13,60 | 13,80 | 13,40 | 13,55 | 3,04% | - |
| 21.01.2026 | 13,05 | 13,20 | 13,00 | 13,15 | 2,73% | - |
| 20.01.2026 | 12,45 | 13,40 | 12,05 | 12,80 | 0,00% | - |
| 19.01.2026 | 12,45 | 12,80 | 12,40 | 12,80 | -0,78% | - |
| 16.01.2026 | 12,90 | 12,95 | 12,90 | 12,90 | -2,64% | - |
| 15.01.2026 | 13,10 | 14,00 | 13,10 | 13,25 | 3,52% | 75,00 |
| 14.01.2026 | 12,75 | 13,00 | 12,60 | 12,80 | -8,90% | - |
| 13.01.2026 | 14,05 | 14,35 | 13,95 | 14,05 | 5,64% | - |
| 12.01.2026 | 14,45 | 14,75 | 13,30 | 13,30 | -10,14% | - |
| 09.01.2026 | 15,35 | 16,30 | 13,80 | 14,80 | 9,23% | 148,00 |
| 08.01.2026 | 14,00 | 14,30 | 13,50 | 13,55 | -0,37% | 50,00 |
| 07.01.2026 | 13,45 | 13,60 | 13,45 | 13,60 | -1,09% | - |
| 06.01.2026 | 13,35 | 13,95 | 13,30 | 13,75 | 4,96% | - |
| 05.01.2026 | 13,15 | 13,40 | 12,95 | 13,10 | -4,73% | - |
| 02.01.2026 | 12,85 | 13,75 | 12,85 | 13,75 | 6,59% | - |
| 30.12.2025 | 12,85 | 12,90 | 12,85 | 12,90 | -1,15% | - |
| 29.12.2025 | 12,90 | 13,10 | 12,60 | 13,05 | -3,33% | - |
| 23.12.2025 | 13,45 | 14,05 | 13,25 | 13,50 | 3,45% | - |
| 22.12.2025 | 13,05 | 13,10 | 13,05 | 13,05 | 1,16% | - |
| 19.12.2025 | 12,85 | 12,90 | 12,85 | 12,90 | 0,78% | - |
| 18.12.2025 | 12,65 | 12,80 | 12,65 | 12,80 | 0,79% | - |
| 17.12.2025 | 13,55 | 13,65 | 12,65 | 12,70 | -7,30% | - |
| 16.12.2025 | 14,25 | 14,45 | 13,60 | 13,70 | -5,19% | - |
| 15.12.2025 | 14,40 | 14,45 | 14,40 | 14,45 | 0,00% | - |
| 12.12.2025 | 14,40 | 14,45 | 14,35 | 14,45 | 3,58% | - |
| 11.12.2025 | 14,40 | 14,40 | 13,95 | 13,95 | -1,06% | - |
| 10.12.2025 | 13,90 | 14,20 | 13,70 | 14,10 | 0,36% | - |
| 09.12.2025 | 14,50 | 14,70 | 13,95 | 14,05 | -2,43% | - |
| 08.12.2025 | 13,85 | 14,50 | 13,85 | 14,40 | 3,23% | - |
| 05.12.2025 | 13,85 | 14,30 | 13,65 | 13,95 | 11,60% | - |
| 04.12.2025 | 12,55 | 12,55 | 12,50 | 12,50 | -0,40% | - |
| 03.12.2025 | 11,65 | 14,00 | 10,85 | 12,55 | 4,15% | 92,00 |
| 02.12.2025 | 12,00 | 12,20 | 11,85 | 12,05 | 1,69% | - |
| 01.12.2025 | 12,45 | 12,55 | 11,55 | 11,85 | -2,47% | - |
| 28.11.2025 | 12,25 | 12,35 | 12,05 | 12,15 | -0,82% | - |
| 27.11.2025 | 12,15 | 12,25 | 12,15 | 12,25 | 6,06% | - |
| 26.11.2025 | 11,45 | 11,60 | 11,45 | 11,55 | 0,43% | - |
| 25.11.2025 | 11,65 | 11,65 | 11,45 | 11,50 | 0,44% | - |
| 24.11.2025 | 11,35 | 11,80 | 11,25 | 11,45 | 2,23% | - |
| 21.11.2025 | 11,30 | 11,30 | 11,15 | 11,20 | -7,82% | - |
| 20.11.2025 | 12,10 | 12,15 | 12,10 | 12,15 | 0,00% | - |
| 19.11.2025 | 12,30 | 12,50 | 12,00 | 12,15 | -1,62% | - |
| 18.11.2025 | 12,75 | 12,80 | 12,15 | 12,35 | -1,20% | - |
| 17.11.2025 | 11,75 | 12,65 | 11,10 | 12,50 | 11,11% | - |
| 14.11.2025 | 11,25 | 11,25 | 11,05 | 11,25 | -0,88% | - |
| 13.11.2025 | 11,55 | 11,70 | 11,00 | 11,35 | 5,58% | - |
| 12.11.2025 | 9,73 | 10,75 | 9,73 | 10,75 | 9,41% | - |
| 11.11.2025 | 10,25 | 10,40 | 9,08 | 9,83 | 5,36% | - |
| 10.11.2025 | 9,33 | 9,45 | 9,18 | 9,33 | 3,61% | - |
| 07.11.2025 | 9,43 | 9,58 | 9,00 | 9,00 | -5,26% | - |
| 06.11.2025 | 9,55 | 9,80 | 9,40 | 9,50 | -0,26% | - |
| 05.11.2025 | 9,35 | 9,58 | 9,30 | 9,53 | 1,87% | - |
| 04.11.2025 | 9,40 | 9,63 | 9,18 | 9,35 | -0,27% | - |
| 03.11.2025 | 9,50 | 9,78 | 9,13 | 9,38 | -1,57% | - |
| 31.10.2025 | 9,48 | 9,53 | 9,48 | 9,53 | -1,30% | - |
| 30.10.2025 | 9,43 | 9,65 | 9,38 | 9,65 | 0,52% | - |
| 29.10.2025 | 9,55 | 9,60 | 9,55 | 9,60 | 0,52% | - |
| 28.10.2025 | 9,63 | 9,88 | 9,40 | 9,55 | -0,78% | - |
| 27.10.2025 | 9,70 | 9,95 | 9,43 | 9,63 | 1,05% | - |
| 24.10.2025 | 9,45 | 9,53 | 9,45 | 9,53 | 1,06% | - |
| 23.10.2025 | 9,63 | 9,65 | 9,33 | 9,43 | 0,00% | - |
| 22.10.2025 | 9,85 | 10,10 | 9,40 | 9,43 | -3,33% | - |
| 21.10.2025 | 9,83 | 10,05 | 9,68 | 9,75 | -1,52% | - |
| 20.10.2025 | 9,55 | 10,05 | 9,28 | 9,90 | 5,04% | - |
| 17.10.2025 | 9,43 | 9,65 | 9,23 | 9,43 | -1,05% | - |
| 16.10.2025 | 10,25 | 10,50 | 9,53 | 9,53 | -8,41% | - |
| 15.10.2025 | 9,93 | 10,40 | 9,93 | 10,40 | 4,79% | - |
| 14.10.2025 | 9,90 | 10,00 | 9,60 | 9,93 | 0,25% | - |
| 13.10.2025 | 9,90 | 10,10 | 9,58 | 9,90 | 1,28% | - |
| 10.10.2025 | 10,25 | 10,35 | 9,75 | 9,78 | -2,25% | - |
| 09.10.2025 | 9,83 | 10,10 | 9,78 | 10,00 | 1,27% | - |
| 08.10.2025 | 9,43 | 9,93 | 9,33 | 9,88 | 7,05% | - |
| 07.10.2025 | 9,43 | 9,85 | 9,18 | 9,23 | -1,34% | - |
| 06.10.2025 | 10,10 | 10,45 | 9,18 | 9,35 | -7,43% | - |
| 03.10.2025 | 10,00 | 10,18 | 9,85 | 10,10 | 0,25% | - |
| 02.10.2025 | 10,25 | 10,55 | 10,03 | 10,08 | -1,23% | - |
| 01.10.2025 | 10,35 | 10,55 | 10,20 | 10,20 | -1,92% | - |
| 30.09.2025 | 10,45 | 10,45 | 10,40 | 10,40 | 0,97% | - |
| 29.09.2025 | 10,55 | 10,90 | 10,30 | 10,30 | -0,48% | - |
| 26.09.2025 | 10,35 | 10,35 | 10,20 | 10,35 | 2,73% | - |
| 25.09.2025 | 10,40 | 11,75 | 9,73 | 10,08 | -9,23% | 1.181,00 |
| 24.09.2025 | 11,05 | 11,10 | 11,05 | 11,10 | 0,45% | - |
| 23.09.2025 | 11,15 | 11,45 | 10,95 | 11,05 | -2,21% | - |
| 22.09.2025 | 11,25 | 11,40 | 10,95 | 11,30 | -4,24% | - |
| 19.09.2025 | 11,80 | 11,90 | 11,80 | 11,80 | 3,51% | - |
| 18.09.2025 | 11,35 | 11,50 | 11,35 | 11,40 | 0,00% | - |
| 17.09.2025 | 11,35 | 11,40 | 11,35 | 11,40 | -0,87% | - |
| 16.09.2025 | 11,60 | 12,05 | 11,45 | 11,50 | -0,43% | - |
| 15.09.2025 | 11,95 | 12,20 | 11,50 | 11,55 | -8,33% | - |
| 12.09.2025 | 12,60 | 12,60 | 12,55 | 12,60 | -3,82% | - |
| 11.09.2025 | 13,45 | 15,60 | 11,30 | 13,10 | -3,68% | - |
| 09.09.2025 | 13,55 | 13,60 | 13,55 | 13,60 | 0,37% | - |
| 08.09.2025 | 13,50 | 13,55 | 13,50 | 13,55 | 1,12% | - |
| 05.09.2025 | 13,05 | 13,45 | 12,45 | 13,40 | 3,08% | - |
| 04.09.2025 | 12,15 | 13,15 | 11,85 | 13,00 | 7,00% | - |
| 03.09.2025 | 12,25 | 12,70 | 12,15 | 12,15 | 0,00% | - |
| 02.09.2025 | 11,50 | 12,25 | 11,35 | 12,15 | 5,19% | - |