Joint Stock Company Kaspikz American Depository Shares
[WKN: A2QD9Y | ISIN: US48581R2058]
Aktienkurse
82,800€
0,98%
Echtzeit-Aktienkurs Joint Stock Company Kaspikz American Depository Shares
Bid:
Ask:
Aktienkurse zur Joint Stock Company Kaspikz American Depository Shares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 82,50 | 83,50 | 82,30 | 82,40 | -0,24% | - |
| 19.10.2026 | 83,40 | 84,50 | 81,50 | 82,60 | -0,48% | - |
| 16.10.2026 | 84,60 | 85,10 | 82,60 | 83,00 | -1,78% | - |
| 15.10.2026 | 84,60 | 85,00 | 82,60 | 84,50 | -0,59% | - |
| 14.10.2026 | 85,90 | 86,40 | 84,30 | 85,00 | -1,16% | 1.216,00 |
| 13.10.2026 | 87,20 | 87,70 | 84,60 | 86,00 | -1,38% | - |
| 12.10.2026 | 83,30 | 87,40 | 83,20 | 87,20 | 5,06% | 1.440,00 |
| 09.10.2026 | 82,70 | 84,20 | 82,20 | 83,00 | 0,24% | 2.865,00 |
| 08.10.2026 | 81,90 | 82,90 | 81,30 | 82,80 | 0,73% | - |
| 07.10.2026 | 83,40 | 83,80 | 81,20 | 82,20 | -0,48% | 90,00 |
| 06.10.2026 | 84,00 | 84,50 | 82,50 | 82,60 | -1,55% | 260,00 |
| 05.10.2026 | 83,90 | 85,00 | 83,10 | 83,90 | 0,84% | 980,00 |
| 02.10.2026 | 82,10 | 83,90 | 80,90 | 83,20 | 1,22% | - |
| 01.10.2026 | 83,40 | 83,80 | 80,60 | 82,20 | -1,08% | 50,00 |
| 30.09.2026 | 84,70 | 85,50 | 82,80 | 83,10 | -1,54% | 3.375,00 |
| 29.09.2026 | 84,20 | 85,30 | 83,20 | 84,40 | 0,12% | - |
| 28.09.2026 | 84,20 | 85,20 | 82,90 | 84,30 | 0,36% | 1.522,00 |
| 25.09.2026 | 82,00 | 84,20 | 81,30 | 84,00 | 2,94% | - |
| 24.09.2026 | 82,60 | 83,80 | 81,40 | 81,60 | -0,85% | - |
| 23.09.2026 | 84,50 | 85,50 | 82,10 | 82,30 | -2,49% | 2.642,00 |
| 22.09.2026 | 84,10 | 85,00 | 83,60 | 84,40 | 0,24% | 536,00 |
| 21.09.2026 | 85,30 | 86,20 | 82,50 | 84,20 | -0,47% | 150,00 |
| 18.09.2026 | 85,00 | 85,90 | 84,10 | 84,60 | -0,24% | 72,00 |
| 17.09.2026 | 86,40 | 88,10 | 84,70 | 84,80 | -0,47% | - |
| 16.09.2026 | 85,70 | 86,20 | 84,70 | 85,20 | -0,35% | - |
| 15.09.2026 | 87,00 | 87,70 | 85,10 | 85,50 | -1,72% | - |
| 14.09.2026 | 86,30 | 88,00 | 85,40 | 87,00 | 1,40% | 144,00 |
| 11.09.2026 | 84,00 | 85,90 | 83,60 | 85,80 | 2,51% | 174,00 |
| 10.09.2026 | 84,40 | 87,60 | 83,40 | 83,70 | -2,67% | - |
| 09.09.2026 | 92,20 | 93,00 | 85,70 | 86,00 | -6,72% | 190,00 |
| 08.09.2026 | 91,90 | 93,80 | 91,00 | 92,20 | 0,33% | - |
| 07.09.2026 | 92,20 | 92,40 | 91,90 | 91,90 | -1,08% | 1.160,00 |
| 04.09.2026 | 91,50 | 93,40 | 91,50 | 92,90 | 0,65% | 1.030,00 |
| 03.09.2026 | 92,20 | 92,90 | 91,50 | 92,30 | 0,98% | 42,00 |
| 02.09.2026 | 89,80 | 92,20 | 89,60 | 91,40 | 0,99% | - |
| 01.09.2026 | 90,10 | 91,20 | 88,90 | 90,50 | -0,11% | 3.980,00 |
| 31.08.2026 | 91,60 | 93,10 | 89,60 | 90,60 | -1,09% | 758,00 |
| 28.08.2026 | 90,20 | 92,80 | 90,20 | 91,60 | 1,44% | 1.350,00 |
| 27.08.2026 | 92,40 | 93,40 | 89,00 | 90,30 | -2,27% | - |
| 26.08.2026 | 93,20 | 94,30 | 92,40 | 92,40 | -0,96% | - |
| 25.08.2026 | 91,40 | 93,30 | 90,20 | 93,30 | 2,08% | - |
| 24.08.2026 | 90,60 | 92,70 | 89,50 | 91,40 | 1,11% | 1.456,00 |
| 21.08.2026 | 88,40 | 90,60 | 88,40 | 90,40 | 1,23% | - |
| 20.08.2026 | 86,90 | 89,60 | 85,90 | 89,30 | 2,88% | 55,00 |
| 19.08.2026 | 84,60 | 87,50 | 84,20 | 86,80 | 2,36% | 1.510,00 |
| 18.08.2026 | 85,40 | 85,70 | 83,70 | 84,80 | -0,82% | - |
| 17.08.2026 | 85,60 | 85,90 | 84,60 | 85,50 | 0,12% | 2.155,00 |
| 14.08.2026 | 86,20 | 86,20 | 84,60 | 85,40 | -0,70% | 551,00 |
| 13.08.2026 | 86,40 | 88,20 | 85,00 | 86,00 | -0,23% | - |
| 12.08.2026 | 82,70 | 86,70 | 82,20 | 86,20 | 4,36% | - |
| 11.08.2026 | 81,30 | 85,20 | 81,10 | 82,60 | 1,60% | - |
| 10.08.2026 | 79,10 | 84,40 | 78,80 | 81,30 | 3,96% | - |
| 07.08.2026 | 79,50 | 81,20 | 78,10 | 78,20 | -1,88% | - |
| 06.08.2026 | 80,40 | 81,00 | 79,30 | 79,70 | -0,13% | - |
| 05.08.2026 | 80,40 | 81,20 | 79,70 | 79,80 | 0,13% | - |
| 04.08.2026 | 80,80 | 81,20 | 78,90 | 79,70 | -0,37% | 925,00 |
| 03.08.2026 | 77,40 | 81,30 | 77,30 | 80,00 | 4,03% | 3.752,00 |
| 31.07.2026 | 77,70 | 78,00 | 76,50 | 76,90 | -0,13% | 1.000,00 |
| 30.07.2026 | 76,10 | 77,10 | 74,30 | 77,00 | 0,52% | - |
| 29.07.2026 | 75,90 | 77,90 | 75,00 | 76,60 | 1,06% | - |
| 28.07.2026 | 76,10 | 76,70 | 75,00 | 75,80 | -0,39% | - |
| 27.07.2026 | 75,80 | 77,00 | 75,60 | 76,10 | 1,20% | - |
| 24.07.2026 | 74,70 | 75,90 | 74,70 | 75,20 | 0,67% | 444,00 |
| 23.07.2026 | 75,60 | 77,00 | 74,70 | 74,70 | -2,10% | - |
| 22.07.2026 | 78,10 | 78,20 | 75,90 | 76,30 | -1,80% | - |
| 21.07.2026 | 77,50 | 78,50 | 76,90 | 77,70 | 0,65% | - |
| 20.07.2026 | 76,70 | 78,60 | 76,70 | 77,20 | 0,26% | - |
| 17.07.2026 | 75,90 | 77,20 | 75,10 | 77,00 | 0,65% | - |
| 16.07.2026 | 78,00 | 80,30 | 76,00 | 76,50 | -1,67% | 10.400,00 |
| 15.07.2026 | 78,10 | 79,70 | 77,80 | 77,80 | -0,64% | - |
| 14.07.2026 | 77,80 | 79,20 | 77,30 | 78,30 | 0,51% | - |
| 13.07.2026 | 78,30 | 80,00 | 77,10 | 77,90 | -0,89% | 480,00 |
| 10.07.2026 | 77,50 | 79,10 | 77,40 | 78,60 | 1,42% | - |
| 09.07.2026 | 76,70 | 77,80 | 76,20 | 77,50 | 0,78% | 575,00 |
| 08.07.2026 | 77,10 | 77,20 | 75,90 | 76,90 | -0,65% | - |
| 07.07.2026 | 78,90 | 79,20 | 77,10 | 77,40 | -1,78% | - |
| 06.07.2026 | 79,20 | 80,00 | 76,90 | 78,80 | -0,38% | - |
| 03.07.2026 | 78,60 | 79,20 | 78,20 | 79,10 | 1,41% | - |
| 02.07.2026 | 77,60 | 80,00 | 77,10 | 78,00 | 0,52% | - |
| 01.07.2026 | 75,70 | 77,90 | 75,30 | 77,60 | 2,37% | - |
| 30.06.2026 | 76,80 | 77,20 | 75,00 | 75,80 | -0,79% | - |
| 29.06.2026 | 78,50 | 78,50 | 75,80 | 76,40 | -1,80% | 190,00 |
| 26.06.2026 | 76,10 | 78,70 | 75,40 | 77,80 | 2,91% | 3.810,00 |
| 25.06.2026 | 75,50 | 76,60 | 74,80 | 75,60 | -2,20% | - |
| 24.06.2026 | 73,40 | 77,40 | 73,20 | 77,30 | 5,31% | - |
| 23.06.2026 | 74,40 | 74,40 | 72,80 | 73,40 | -1,21% | 648,00 |
| 22.06.2026 | 71,50 | 75,30 | 71,30 | 74,30 | 4,94% | - |
| 19.06.2026 | 71,70 | 71,80 | 70,80 | 70,80 | -1,39% | - |
| 18.06.2026 | 72,60 | 73,40 | 70,90 | 71,80 | -0,83% | - |
| 17.06.2026 | 72,30 | 74,10 | 72,20 | 72,40 | 0,14% | - |
| 16.06.2026 | 71,80 | 73,10 | 71,70 | 72,30 | 0,70% | - |
| 15.06.2026 | 70,00 | 72,00 | 69,90 | 71,80 | 3,16% | - |
| 12.06.2026 | 70,20 | 71,30 | 69,20 | 69,60 | -1,97% | 15.600,00 |
| 11.06.2026 | 68,20 | 71,00 | 67,80 | 71,00 | 4,72% | - |
| 10.06.2026 | 67,80 | 68,30 | 66,40 | 67,80 | 0,30% | - |
| 09.06.2026 | 69,60 | 69,90 | 67,00 | 67,60 | -2,87% | 1.400,00 |
| 08.06.2026 | 70,20 | 71,50 | 69,20 | 69,60 | -1,83% | - |
| 05.06.2026 | 72,00 | 72,60 | 69,60 | 70,90 | -1,53% | 6.380,00 |
| 04.06.2026 | 73,80 | 74,90 | 71,50 | 72,00 | -2,44% | - |
| 03.06.2026 | 73,70 | 76,20 | 73,60 | 73,80 | -3,40% | 140,00 |