23,040€
0,41%
Echtzeit-Aktienkurs KalVista Pharmaceuticals
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,96 | 23,00 | 22,83 | 22,84 | -0,46% | - |
| 28.05.2026 | 23,06 | 23,06 | 22,81 | 22,95 | 0,26% | - |
| 27.05.2026 | 23,05 | 23,05 | 22,84 | 22,89 | -0,24% | - |
| 26.05.2026 | 23,01 | 23,23 | 22,94 | 22,94 | -0,35% | - |
| 25.05.2026 | 23,05 | 23,36 | 22,99 | 23,02 | 0,48% | - |
| 22.05.2026 | 23,05 | 23,06 | 22,90 | 22,91 | 0,31% | - |
| 21.05.2026 | 23,05 | 23,05 | 22,83 | 22,84 | -0,41% | - |
| 20.05.2026 | 23,02 | 23,08 | 22,87 | 22,94 | -0,26% | - |
| 19.05.2026 | 22,99 | 23,11 | 22,72 | 23,00 | 0,92% | - |
| 18.05.2026 | 22,99 | 23,00 | 22,74 | 22,79 | 0,37% | - |
| 15.05.2026 | 23,04 | 23,04 | 22,63 | 22,70 | -0,04% | - |
| 14.05.2026 | 22,88 | 22,88 | 22,69 | 22,71 | -0,85% | - |
| 13.05.2026 | 22,73 | 22,92 | 22,38 | 22,91 | 1,15% | - |
| 12.05.2026 | 22,70 | 22,72 | 22,40 | 22,65 | -0,15% | 1,00 |
| 11.05.2026 | 22,59 | 22,74 | 22,29 | 22,68 | 0,18% | - |
| 08.05.2026 | 22,79 | 22,79 | 22,43 | 22,64 | 0,56% | - |
| 07.05.2026 | 22,71 | 22,74 | 21,85 | 22,52 | -0,33% | - |
| 06.05.2026 | 22,80 | 22,83 | 22,58 | 22,59 | -0,83% | - |
| 05.05.2026 | 22,83 | 22,83 | 22,65 | 22,78 | -0,09% | - |
| 04.05.2026 | 22,75 | 23,07 | 22,23 | 22,80 | -0,07% | - |
| 30.04.2026 | 22,82 | 22,88 | 22,15 | 22,82 | -0,04% | 575,00 |
| 29.04.2026 | 16,43 | 23,01 | 16,43 | 22,83 | 38,75% | 662,00 |
| 28.04.2026 | 16,35 | 17,17 | 16,08 | 16,45 | 1,37% | - |
| 27.04.2026 | 16,75 | 17,26 | 16,11 | 16,23 | -2,97% | - |
| 24.04.2026 | 16,33 | 16,78 | 16,06 | 16,73 | 2,28% | - |
| 23.04.2026 | 16,73 | 17,02 | 16,01 | 16,35 | -0,56% | 220,00 |
| 22.04.2026 | 16,55 | 17,03 | 16,42 | 16,45 | -0,83% | - |
| 21.04.2026 | 17,74 | 18,06 | 16,58 | 16,58 | -5,91% | - |
| 20.04.2026 | 17,42 | 17,79 | 17,06 | 17,63 | 1,92% | - |
| 17.04.2026 | 16,60 | 17,63 | 16,57 | 17,29 | 4,79% | - |
| 16.04.2026 | 17,61 | 17,92 | 16,50 | 16,50 | -6,21% | 3,00 |
| 15.04.2026 | 17,20 | 17,61 | 16,98 | 17,60 | 2,70% | 2,00 |
| 14.04.2026 | 16,64 | 17,21 | 16,23 | 17,13 | 3,24% | - |
| 13.04.2026 | 16,40 | 17,15 | 16,11 | 16,60 | -0,18% | - |
| 10.04.2026 | 17,05 | 17,18 | 16,33 | 16,63 | -2,21% | 3,00 |
| 09.04.2026 | 16,42 | 17,15 | 16,27 | 17,00 | -0,95% | - |
| 08.04.2026 | 17,36 | 18,12 | 17,13 | 17,16 | -2,05% | - |
| 07.04.2026 | 17,25 | 17,82 | 16,96 | 17,52 | 4,30% | - |
| 02.04.2026 | 17,05 | 17,15 | 16,80 | 16,80 | -4,00% | - |
| 01.04.2026 | 17,45 | 17,55 | 17,30 | 17,50 | 0,29% | - |
| 31.03.2026 | 15,85 | 17,90 | 15,70 | 17,45 | 5,76% | - |
| 30.03.2026 | 16,45 | 17,45 | 16,30 | 16,50 | 0,61% | 500,00 |
| 27.03.2026 | 16,35 | 16,45 | 15,95 | 16,40 | 13,49% | - |
| 26.03.2026 | 14,55 | 14,80 | 14,25 | 14,45 | -1,03% | - |
| 25.03.2026 | 13,85 | 14,90 | 13,80 | 14,60 | 3,91% | - |
| 24.03.2026 | 14,25 | 14,50 | 13,80 | 14,05 | -2,77% | - |
| 23.03.2026 | 14,35 | 15,20 | 14,35 | 14,45 | -1,37% | - |
| 20.03.2026 | 14,20 | 14,90 | 13,70 | 14,65 | 6,93% | - |
| 19.03.2026 | 13,55 | 13,80 | 12,90 | 13,70 | -5,52% | - |
| 18.03.2026 | 14,35 | 14,70 | 14,20 | 14,50 | -1,69% | - |
| 17.03.2026 | 14,65 | 14,95 | 14,60 | 14,75 | -1,99% | - |
| 16.03.2026 | 14,85 | 15,35 | 14,35 | 15,05 | 0,00% | - |
| 13.03.2026 | 15,05 | 15,15 | 15,05 | 15,05 | -4,14% | - |
| 12.03.2026 | 15,75 | 15,75 | 15,70 | 15,70 | -1,26% | - |
| 11.03.2026 | 15,85 | 16,30 | 15,55 | 15,90 | 0,63% | - |
| 10.03.2026 | 14,85 | 16,10 | 14,80 | 15,80 | 14,49% | - |
| 09.03.2026 | 13,75 | 13,95 | 13,65 | 13,80 | -1,43% | - |
| 06.03.2026 | 13,95 | 14,00 | 13,95 | 14,00 | 0,36% | - |
| 05.03.2026 | 14,05 | 14,20 | 13,95 | 13,95 | 4,49% | - |
| 04.03.2026 | 13,45 | 13,45 | 13,30 | 13,35 | -1,84% | - |
| 03.03.2026 | 13,75 | 13,75 | 13,60 | 13,60 | -1,45% | - |
| 02.03.2026 | 13,65 | 14,10 | 13,45 | 13,80 | 3,37% | - |
| 27.02.2026 | 13,35 | 13,40 | 13,20 | 13,35 | -1,11% | - |
| 26.02.2026 | 13,05 | 13,60 | 13,05 | 13,50 | 0,75% | - |
| 25.02.2026 | 13,35 | 13,40 | 13,35 | 13,40 | 0,00% | - |
| 24.02.2026 | 13,25 | 13,50 | 13,05 | 13,40 | 0,75% | - |
| 23.02.2026 | 13,45 | 13,45 | 13,25 | 13,30 | -1,12% | - |
| 20.02.2026 | 13,50 | 13,85 | 13,40 | 13,45 | 1,51% | - |
| 19.02.2026 | 13,10 | 13,45 | 12,90 | 13,25 | 3,92% | - |
| 18.02.2026 | 12,65 | 12,90 | 12,50 | 12,75 | 0,39% | - |
| 17.02.2026 | 12,60 | 12,70 | 11,75 | 12,70 | 1,20% | - |
| 16.02.2026 | 12,55 | 12,60 | 12,50 | 12,55 | -1,57% | - |
| 13.02.2026 | 12,75 | 12,95 | 12,70 | 12,75 | -2,67% | - |
| 12.02.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 2,75% | - |
| 11.02.2026 | 12,60 | 13,15 | 12,35 | 12,75 | 0,00% | - |
| 10.02.2026 | 12,45 | 12,85 | 12,25 | 12,75 | 2,41% | - |
| 09.02.2026 | 12,60 | 12,75 | 12,15 | 12,45 | 2,05% | - |
| 06.02.2026 | 12,25 | 12,25 | 12,10 | 12,20 | -3,56% | - |
| 05.02.2026 | 12,65 | 12,85 | 12,60 | 12,65 | 0,80% | - |
| 04.02.2026 | 13,65 | 13,70 | 12,55 | 12,55 | -10,04% | - |
| 03.02.2026 | 13,65 | 14,20 | 13,60 | 13,95 | 6,90% | - |
| 02.02.2026 | 13,15 | 13,40 | 12,90 | 13,05 | -1,88% | - |
| 30.01.2026 | 13,05 | 13,40 | 12,80 | 13,30 | 1,14% | - |
| 29.01.2026 | 12,85 | 13,50 | 12,50 | 13,15 | 3,54% | - |
| 28.01.2026 | 12,45 | 12,95 | 12,25 | 12,70 | 3,67% | - |
| 27.01.2026 | 12,55 | 12,90 | 12,25 | 12,25 | -9,93% | - |
| 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% | - |