Joint Stock Company Kaspikz American Depository Shares
[WKN: A2QD9Y | ISIN: US48581R2058]
Aktienkurse
77,000€
1,05%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 77,20 | 77,90 | 76,10 | 76,40 | -1,55% | - |
| 01.06.2026 | 77,70 | 78,90 | 77,50 | 77,60 | 0,13% | - |
| 29.05.2026 | 79,70 | 80,10 | 76,20 | 77,50 | -2,76% | - |
| 28.05.2026 | 80,30 | 80,40 | 78,60 | 79,70 | -0,62% | 277,00 |
| 27.05.2026 | 79,30 | 81,40 | 78,70 | 80,20 | 0,38% | 1.100,00 |
| 26.05.2026 | 79,10 | 81,20 | 78,20 | 79,90 | 1,27% | 1.950,00 |
| 25.05.2026 | 78,70 | 78,90 | 78,70 | 78,90 | 0,13% | - |
| 22.05.2026 | 78,50 | 79,50 | 77,70 | 78,80 | 0,77% | - |
| 21.05.2026 | 78,90 | 79,20 | 77,10 | 78,20 | -1,01% | 3.200,00 |
| 20.05.2026 | 77,30 | 79,70 | 76,10 | 79,00 | 2,86% | - |
| 19.05.2026 | 76,20 | 77,70 | 75,60 | 76,80 | 0,39% | 2.000,00 |
| 18.05.2026 | 74,70 | 77,30 | 74,60 | 76,50 | 1,73% | 4.200,00 |
| 15.05.2026 | 75,90 | 76,30 | 74,20 | 75,20 | -0,92% | 1.360,00 |
| 14.05.2026 | 75,30 | 76,10 | 73,90 | 75,90 | 1,20% | - |
| 13.05.2026 | 73,60 | 75,10 | 72,60 | 75,00 | 2,04% | - |
| 12.05.2026 | 73,00 | 75,10 | 72,50 | 73,50 | 0,55% | - |
| 11.05.2026 | 73,90 | 76,90 | 72,50 | 73,10 | 0,14% | 210,00 |
| 08.05.2026 | 73,90 | 74,10 | 71,40 | 73,00 | -1,35% | - |
| 07.05.2026 | 74,40 | 75,90 | 73,50 | 74,00 | 0,27% | - |
| 06.05.2026 | 72,20 | 74,50 | 72,10 | 73,80 | 2,50% | 660,00 |
| 05.05.2026 | 73,20 | 73,90 | 71,50 | 72,00 | -1,10% | - |
| 04.05.2026 | 73,80 | 75,50 | 72,40 | 72,80 | -0,55% | - |
| 30.04.2026 | 73,20 | 75,60 | 73,10 | 73,20 | -0,54% | 3.400,00 |
| 29.04.2026 | 73,60 | 74,30 | 72,20 | 73,60 | 0,00% | 1.720,00 |
| 28.04.2026 | 76,30 | 76,80 | 72,70 | 73,60 | -3,29% | 10.106,00 |
| 27.04.2026 | 73,00 | 76,50 | 73,00 | 76,10 | 4,10% | 2.600,00 |
| 24.04.2026 | 73,00 | 73,40 | 71,30 | 73,10 | 0,27% | 1.409,00 |
| 23.04.2026 | 73,40 | 74,90 | 72,00 | 72,90 | -1,35% | 450,00 |
| 22.04.2026 | 76,00 | 76,50 | 73,70 | 73,90 | -2,64% | 372,00 |
| 21.04.2026 | 78,10 | 78,60 | 75,80 | 75,90 | -2,57% | - |
| 20.04.2026 | 71,50 | 82,50 | 71,50 | 77,90 | 8,50% | 8.894,00 |
| 17.04.2026 | 69,20 | 72,40 | 68,30 | 71,80 | 3,91% | 800,00 |
| 16.04.2026 | 68,20 | 69,40 | 68,10 | 69,10 | -0,86% | 100,00 |
| 15.04.2026 | 69,80 | 70,40 | 68,90 | 69,70 | -0,29% | 64,00 |
| 14.04.2026 | 67,60 | 70,10 | 67,10 | 69,90 | 3,71% | 3.374,00 |
| 13.04.2026 | 65,10 | 67,40 | 63,90 | 67,40 | 5,64% | 8.525,00 |
| 10.04.2026 | 64,60 | 65,60 | 63,60 | 63,80 | -1,24% | 575,00 |
| 09.04.2026 | 65,40 | 65,90 | 63,70 | 64,60 | -1,37% | - |
| 08.04.2026 | 65,10 | 67,90 | 64,50 | 65,50 | 2,02% | - |
| 07.04.2026 | 65,50 | 65,80 | 63,80 | 64,20 | -0,77% | 525,00 |
| 02.04.2026 | 62,90 | 64,80 | 62,30 | 64,70 | 1,89% | 195,00 |
| 01.04.2026 | 64,10 | 64,40 | 62,30 | 63,50 | -0,94% | - |
| 31.03.2026 | 63,50 | 64,60 | 62,60 | 64,10 | 2,07% | - |
| 30.03.2026 | 61,70 | 63,70 | 61,50 | 62,80 | 1,78% | - |
| 27.03.2026 | 64,50 | 64,70 | 61,10 | 61,70 | -4,78% | - |
| 26.03.2026 | 64,40 | 65,40 | 64,00 | 64,80 | 0,15% | 704,00 |
| 25.03.2026 | 62,70 | 65,90 | 62,60 | 64,70 | 3,52% | - |
| 24.03.2026 | 63,60 | 63,80 | 62,10 | 62,50 | -1,57% | - |
| 23.03.2026 | 62,00 | 64,30 | 61,40 | 63,50 | 0,95% | 4.200,00 |
| 20.03.2026 | 62,90 | 63,70 | 62,60 | 62,90 | -0,32% | - |
| 19.03.2026 | 64,00 | 64,20 | 61,70 | 63,10 | -1,25% | 5.160,00 |
| 18.03.2026 | 64,10 | 64,30 | 62,90 | 63,90 | 0,31% | 2.340,00 |
| 17.03.2026 | 62,30 | 64,00 | 62,10 | 63,70 | 2,08% | - |
| 16.03.2026 | 61,00 | 62,70 | 60,30 | 62,40 | 2,97% | - |
| 13.03.2026 | 62,10 | 63,20 | 60,10 | 60,60 | -2,10% | 3.900,00 |
| 12.03.2026 | 63,10 | 63,90 | 61,40 | 61,90 | -2,21% | - |
| 11.03.2026 | 63,90 | 64,00 | 62,90 | 63,30 | -0,63% | - |
| 10.03.2026 | 62,90 | 64,60 | 62,70 | 63,70 | 1,76% | - |