88,890$
-0,61%
Echtzeit-Aktienkurs Kaspi.kz JSC (GDRs)
Bid:
Ask:
Aktienkurse zur Kaspi.kz JSC (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 88,00 | 89,63 | 87,29 | 88,59 | -0,95% | 376.854,00 |
| 11.11.2026 | 89,00 | 90,60 | 88,18 | 89,44 | 1,75% | 347.912,00 |
| 10.11.2026 | 90,00 | 90,32 | 86,73 | 87,90 | -1,75% | 942.850,00 |
| 09.11.2026 | 89,50 | 92,11 | 89,00 | 89,47 | -2,42% | 920.759,00 |
| 06.11.2026 | 91,36 | 92,33 | 90,88 | 91,68 | 0,11% | 462.108,00 |
| 05.11.2026 | 95,00 | 95,08 | 88,93 | 91,58 | -4,02% | 893.361,00 |
| 04.11.2026 | 94,45 | 96,32 | 93,98 | 95,42 | 3,50% | 468.831,00 |
| 03.11.2026 | 93,11 | 94,05 | 91,90 | 92,19 | -1,28% | 288.780,00 |
| 02.11.2026 | 92,60 | 94,21 | 92,27 | 93,39 | 2,32% | 302.740,00 |
| 30.10.2026 | 93,01 | 93,91 | 90,43 | 91,27 | -3,58% | 550.319,00 |
| 29.10.2026 | 92,06 | 94,71 | 92,06 | 94,66 | 3,46% | 372.358,00 |
| 28.10.2026 | 91,04 | 92,14 | 90,81 | 91,49 | 0,77% | 347.702,00 |
| 27.10.2026 | 90,93 | 91,18 | 90,16 | 90,79 | 0,72% | 365.281,00 |
| 26.10.2026 | 91,75 | 92,00 | 89,42 | 90,14 | -1,74% | 565.669,00 |
| 23.10.2026 | 89,57 | 93,00 | 89,50 | 91,74 | 1,34% | 773.080,00 |
| 22.10.2026 | 92,84 | 93,30 | 90,17 | 90,53 | -3,19% | 909.427,00 |
| 21.10.2026 | 93,30 | 94,03 | 91,66 | 93,51 | 0,61% | 312.040,00 |
| 20.10.2026 | 92,85 | 93,80 | 92,52 | 92,94 | 0,35% | 200.653,00 |
| 19.10.2026 | 93,01 | 93,01 | 91,18 | 92,62 | -0,60% | 312.803,00 |
| 16.10.2026 | 95,14 | 95,92 | 92,63 | 93,18 | -1,75% | 295.080,00 |
| 15.10.2026 | 94,00 | 95,02 | 92,57 | 94,84 | -0,07% | 404.466,00 |
| 14.10.2026 | 95,82 | 96,23 | 93,77 | 94,91 | -1,21% | 462.798,00 |
| 13.10.2026 | 96,95 | 97,31 | 94,78 | 96,07 | -1,13% | 416.918,00 |
| 12.10.2026 | 94,51 | 97,67 | 93,60 | 97,17 | 4,50% | 557.248,00 |
| 09.10.2026 | 93,64 | 93,90 | 92,05 | 92,99 | 0,17% | 576.375,00 |
| 08.10.2026 | 92,00 | 92,98 | 91,22 | 92,83 | 1,04% | 376.353,00 |
| 07.10.2026 | 92,70 | 93,55 | 90,84 | 91,87 | -1,38% | 281.924,00 |
| 06.10.2026 | 94,50 | 94,90 | 92,70 | 93,16 | -0,87% | 606.526,00 |
| 05.10.2026 | 94,93 | 95,24 | 92,92 | 93,98 | -0,07% | 630.401,00 |
| 02.10.2026 | 92,05 | 94,49 | 90,77 | 94,05 | 2,21% | 438.776,00 |
| 01.10.2026 | 92,93 | 93,57 | 90,59 | 92,02 | -2,17% | 710.472,00 |
| 30.09.2026 | 95,75 | 95,76 | 93,77 | 94,06 | -1,77% | 480.915,00 |
| 29.09.2026 | 95,90 | 96,74 | 94,15 | 95,75 | -0,07% | 310.204,00 |
| 28.09.2026 | 94,78 | 96,69 | 94,51 | 95,82 | 0,16% | 338.527,00 |
| 25.09.2026 | 93,09 | 95,99 | 92,90 | 95,67 | 3,10% | 408.287,00 |
| 24.09.2026 | 93,53 | 93,95 | 92,09 | 92,79 | -1,14% | 607.554,00 |
| 23.09.2026 | 96,50 | 96,80 | 93,49 | 93,86 | -2,69% | 548.667,00 |
| 22.09.2026 | 97,23 | 97,37 | 95,54 | 96,45 | 0,00% | 466.542,00 |
| 21.09.2026 | 97,72 | 97,72 | 94,69 | 96,45 | -1,11% | 424.618,00 |
| 18.09.2026 | 97,68 | 98,41 | 96,18 | 97,53 | 0,10% | 432.871,00 |
| 17.09.2026 | 98,61 | 99,22 | 97,35 | 97,43 | -0,33% | 517.209,00 |
| 16.09.2026 | 99,05 | 99,47 | 97,12 | 97,75 | -1,02% | 270.078,00 |
| 15.09.2026 | 100,00 | 100,65 | 98,20 | 98,76 | -1,71% | 805.884,00 |
| 14.09.2026 | 99,85 | 100,97 | 98,50 | 100,48 | 0,59% | 703.173,00 |
| 11.09.2026 | 97,95 | 99,99 | 97,10 | 99,89 | 2,82% | 887.408,00 |
| 10.09.2026 | 97,99 | 98,79 | 96,88 | 97,15 | -2,85% | 1.583.334,00 |
| 09.09.2026 | 106,83 | 108,70 | 99,60 | 100,00 | -6,73% | 1.394.183,00 |
| 08.09.2026 | 108,00 | 109,00 | 105,63 | 107,21 | -0,30% | 665.528,00 |