10,300€
-2,37%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 10,55 | 11,05 | 10,35 | 10,35 | -1,90% | - |
| 20.06.2025 | 10,60 | 10,95 | 10,45 | 10,55 | -0,47% | - |
| 19.06.2025 | 10,70 | 10,75 | 10,55 | 10,60 | -0,93% | 272,00 |
| 18.06.2025 | 10,60 | 11,10 | 10,55 | 10,70 | 0,94% | - |
| 17.06.2025 | 11,35 | 11,90 | 10,55 | 10,60 | -6,19% | 95,00 |
| 16.06.2025 | 11,25 | 11,45 | 10,50 | 11,30 | 0,89% | 45,00 |
| 13.06.2025 | 11,30 | 11,95 | 11,15 | 11,20 | -0,88% | - |
| 12.06.2025 | 11,75 | 11,90 | 11,30 | 11,30 | -3,83% | - |
| 11.06.2025 | 12,45 | 12,80 | 11,70 | 11,75 | -5,62% | - |
| 10.06.2025 | 12,95 | 13,10 | 12,45 | 12,45 | -3,86% | - |
| 09.06.2025 | 12,60 | 12,95 | 12,45 | 12,95 | 2,78% | - |
| 06.06.2025 | 12,05 | 12,65 | 12,00 | 12,60 | 4,56% | - |
| 05.06.2025 | 11,85 | 12,20 | 11,65 | 12,05 | 1,69% | - |
| 04.06.2025 | 11,75 | 11,85 | 11,50 | 11,85 | 0,85% | - |
| 03.06.2025 | 11,30 | 12,25 | 10,95 | 11,75 | 4,44% | - |
| 02.06.2025 | 10,40 | 11,65 | 10,25 | 11,25 | 8,17% | - |
| 30.05.2025 | 10,45 | 10,55 | 10,05 | 10,40 | -0,48% | 95,00 |
| 29.05.2025 | 10,13 | 10,50 | 9,98 | 10,45 | 3,47% | - |
| 28.05.2025 | 10,15 | 10,20 | 9,83 | 10,10 | 1,51% | - |
| 27.05.2025 | 10,50 | 10,80 | 9,88 | 9,95 | -6,13% | - |
| 26.05.2025 | 10,08 | 10,60 | 10,08 | 10,60 | 4,95% | - |
| 23.05.2025 | 10,15 | 10,35 | 9,85 | 10,10 | 0,00% | - |
| 22.05.2025 | 10,50 | 10,70 | 10,00 | 10,10 | -3,81% | - |
| 21.05.2025 | 10,80 | 10,85 | 10,35 | 10,50 | -3,23% | - |
| 20.05.2025 | 10,70 | 11,05 | 10,55 | 10,85 | 1,40% | - |
| 19.05.2025 | 10,70 | 10,90 | 10,30 | 10,70 | 0,00% | - |
| 16.05.2025 | 10,35 | 10,85 | 10,35 | 10,70 | 2,88% | - |
| 15.05.2025 | 10,15 | 10,50 | 9,98 | 10,40 | 1,96% | - |
| 14.05.2025 | 10,45 | 10,55 | 10,00 | 10,20 | -1,92% | - |
| 13.05.2025 | 11,00 | 11,15 | 10,35 | 10,40 | -5,45% | - |
| 12.05.2025 | 10,65 | 11,30 | 10,65 | 11,00 | 3,77% | 200,00 |
| 09.05.2025 | 10,85 | 11,25 | 10,55 | 10,60 | -2,75% | - |
| 08.05.2025 | 10,85 | 11,20 | 9,98 | 10,90 | 0,93% | - |
| 07.05.2025 | 11,05 | 11,45 | 10,75 | 10,80 | -1,82% | - |
| 06.05.2025 | 11,60 | 11,60 | 10,85 | 11,00 | -4,76% | - |
| 05.05.2025 | 11,90 | 12,20 | 11,55 | 11,55 | -4,15% | - |
| 02.05.2025 | 11,90 | 12,35 | 11,85 | 12,05 | -1,23% | - |
| 30.04.2025 | 11,50 | 12,35 | 11,25 | 12,20 | 6,09% | - |
| 29.04.2025 | 11,45 | 11,75 | 11,20 | 11,50 | 0,88% | - |
| 28.04.2025 | 11,35 | 11,80 | 11,05 | 11,40 | -0,44% | - |
| 25.04.2025 | 11,35 | 11,60 | 11,10 | 11,45 | 1,33% | - |
| 24.04.2025 | 10,95 | 11,50 | 10,85 | 11,30 | 2,73% | - |
| 23.04.2025 | 10,75 | 11,20 | 10,70 | 11,00 | 1,85% | - |
| 22.04.2025 | 10,35 | 10,85 | 10,35 | 10,80 | 1,89% | - |
| 17.04.2025 | 10,45 | 10,70 | 10,30 | 10,60 | 2,91% | - |
| 16.04.2025 | 10,70 | 10,95 | 10,05 | 10,30 | -3,74% | - |
| 15.04.2025 | 10,55 | 10,85 | 10,40 | 10,70 | 1,90% | - |
| 14.04.2025 | 10,25 | 10,70 | 10,15 | 10,50 | 3,45% | - |
| 11.04.2025 | 9,40 | 10,30 | 9,13 | 10,15 | 8,27% | - |
| 10.04.2025 | 9,73 | 9,88 | 9,03 | 9,38 | -5,06% | - |
| 09.04.2025 | 9,43 | 9,90 | 8,38 | 9,88 | 5,33% | - |
| 08.04.2025 | 10,45 | 10,85 | 9,23 | 9,38 | -11,56% | - |
| 07.04.2025 | 9,78 | 10,75 | 9,13 | 10,60 | 8,16% | 250,00 |
| 04.04.2025 | 10,25 | 10,25 | 9,05 | 9,80 | -4,39% | - |
| 03.04.2025 | 10,20 | 10,30 | 9,53 | 10,25 | 0,49% | - |
| 02.04.2025 | 10,35 | 10,60 | 10,08 | 10,20 | -0,97% | - |
| 01.04.2025 | 10,65 | 10,90 | 10,20 | 10,30 | -3,74% | - |
| 31.03.2025 | 10,95 | 11,00 | 10,25 | 10,70 | -2,73% | - |
| 28.03.2025 | 11,45 | 11,75 | 10,90 | 11,00 | -3,51% | - |
| 27.03.2025 | 11,25 | 11,45 | 11,10 | 11,40 | 1,79% | - |
| 26.03.2025 | 11,60 | 11,60 | 10,95 | 11,20 | -3,03% | - |
| 25.03.2025 | 11,35 | 12,00 | 10,95 | 11,55 | 3,59% | - |
| 24.03.2025 | 10,95 | 11,50 | 10,60 | 11,15 | 1,36% | - |
| 21.03.2025 | 11,05 | 11,30 | 10,90 | 11,00 | -0,45% | - |
| 20.03.2025 | 11,15 | 11,40 | 10,70 | 11,05 | -0,90% | - |
| 19.03.2025 | 11,30 | 11,50 | 10,95 | 11,15 | -1,76% | - |
| 18.03.2025 | 11,45 | 11,45 | 11,05 | 11,35 | -0,87% | - |
| 17.03.2025 | 11,55 | 11,70 | 11,30 | 11,45 | -0,87% | - |
| 14.03.2025 | 11,30 | 11,60 | 11,00 | 11,55 | 2,67% | - |
| 13.03.2025 | 11,45 | 11,60 | 11,00 | 11,25 | -1,32% | - |
| 12.03.2025 | 11,40 | 11,85 | 11,25 | 11,40 | 0,44% | - |
| 11.03.2025 | 11,05 | 11,55 | 10,48 | 11,35 | 2,71% | - |
| 10.03.2025 | 11,00 | 11,25 | 10,65 | 11,05 | 0,45% | - |
| 07.03.2025 | 11,10 | 11,25 | 10,80 | 11,00 | -0,90% | - |
| 06.03.2025 | 10,75 | 11,15 | 10,35 | 11,10 | 3,26% | - |
| 05.03.2025 | 10,25 | 10,75 | 10,20 | 10,75 | 1,42% | - |
| 04.03.2025 | 10,45 | 10,85 | 10,05 | 10,60 | 1,92% | - |
| 03.03.2025 | 10,95 | 11,15 | 10,20 | 10,40 | -5,02% | - |
| 28.02.2025 | 10,25 | 10,95 | 9,98 | 10,95 | 6,31% | - |
| 27.02.2025 | 10,35 | 10,55 | 10,15 | 10,30 | -0,96% | - |
| 26.02.2025 | 10,25 | 10,85 | 9,95 | 10,40 | 1,46% | - |
| 25.02.2025 | 9,88 | 10,35 | 9,65 | 10,25 | 3,80% | - |
| 24.02.2025 | 9,58 | 10,03 | 9,53 | 9,88 | 3,13% | - |
| 21.02.2025 | 10,15 | 10,35 | 9,55 | 9,58 | -6,13% | - |
| 20.02.2025 | 10,25 | 10,35 | 9,98 | 10,20 | -0,49% | - |
| 19.02.2025 | 9,35 | 10,40 | 9,25 | 10,25 | 9,92% | - |
| 18.02.2025 | 9,43 | 9,68 | 9,25 | 9,33 | -1,06% | - |
| 17.02.2025 | 9,43 | 9,43 | 9,40 | 9,43 | 1,62% | - |
| 14.02.2025 | 9,13 | 9,48 | 8,43 | 9,28 | 2,49% | - |
| 13.02.2025 | 8,88 | 9,35 | 8,63 | 9,05 | 1,40% | - |
| 12.02.2025 | 8,95 | 9,48 | 8,68 | 8,93 | -0,28% | - |
| 11.02.2025 | 8,93 | 8,98 | 8,68 | 8,95 | 0,28% | - |
| 10.02.2025 | 8,93 | 9,03 | 8,68 | 8,93 | 0,28% | - |
| 07.02.2025 | 9,28 | 9,48 | 8,85 | 8,90 | -4,04% | - |
| 06.02.2025 | 9,53 | 9,93 | 9,25 | 9,28 | -2,11% | - |
| 05.02.2025 | 9,40 | 9,63 | 9,15 | 9,48 | 1,07% | - |
| 04.02.2025 | 8,95 | 9,70 | 8,90 | 9,38 | 5,04% | - |
| 03.02.2025 | 8,53 | 9,18 | 8,50 | 8,93 | 3,78% | - |
| 31.01.2025 | 8,43 | 8,88 | 8,35 | 8,60 | 2,38% | - |
| 30.01.2025 | 8,43 | 8,73 | 8,38 | 8,40 | 0,00% | - |