9,205€
-12,33%
Echtzeit-Aktienkurs Kalray S.A.
Bid:
Ask:
Aktienkurse zur Kalray S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 10,42 | 10,66 | 8,55 | 9,18 | -12,62% | 946,00 |
| 17.06.2026 | 10,61 | 10,77 | 10,09 | 10,50 | -1,59% | - |
| 16.06.2026 | 11,61 | 12,17 | 10,30 | 10,67 | -8,25% | - |
| 15.06.2026 | 11,30 | 12,17 | 11,26 | 11,63 | 4,12% | - |
| 12.06.2026 | 10,02 | 11,28 | 10,02 | 11,17 | 9,51% | - |
| 11.06.2026 | 9,85 | 10,45 | 9,69 | 10,20 | 3,76% | - |
| 10.06.2026 | 11,30 | 11,38 | 9,65 | 9,83 | -16,69% | 250,00 |
| 09.06.2026 | 12,10 | 12,43 | 11,72 | 11,80 | -1,26% | - |
| 08.06.2026 | 11,22 | 12,24 | 11,09 | 11,95 | 1,96% | - |
| 05.06.2026 | 13,07 | 13,34 | 11,70 | 11,72 | -7,28% | - |
| 04.06.2026 | 13,43 | 13,52 | 12,38 | 12,64 | -5,88% | - |
| 03.06.2026 | 14,47 | 14,53 | 13,43 | 13,43 | -7,19% | - |
| 02.06.2026 | 13,59 | 14,47 | 13,21 | 14,47 | 9,13% | 1.040,00 |
| 01.06.2026 | 12,75 | 13,36 | 12,74 | 13,26 | 2,63% | - |
| 29.05.2026 | 12,40 | 13,63 | 12,34 | 12,92 | 8,48% | - |
| 28.05.2026 | 13,10 | 13,21 | 11,73 | 11,91 | -10,45% | 106,00 |
| 27.05.2026 | 13,59 | 13,73 | 12,66 | 13,30 | -1,92% | - |
| 26.05.2026 | 13,19 | 14,74 | 12,71 | 13,56 | 2,57% | 105,00 |
| 25.05.2026 | 11,26 | 13,30 | 11,26 | 13,22 | 23,09% | 1.214,00 |
| 22.05.2026 | 9,76 | 11,20 | 9,72 | 10,74 | 10,44% | - |
| 21.05.2026 | 8,88 | 10,16 | 8,83 | 9,73 | 9,52% | 1.391,00 |
| 20.05.2026 | 8,27 | 8,90 | 8,26 | 8,88 | 7,05% | - |
| 19.05.2026 | 8,28 | 8,68 | 8,18 | 8,30 | 0,06% | - |
| 18.05.2026 | 8,47 | 8,76 | 8,17 | 8,29 | -1,31% | - |
| 15.05.2026 | 9,26 | 9,26 | 8,40 | 8,40 | -9,19% | 50,00 |
| 14.05.2026 | 8,23 | 9,34 | 8,15 | 9,25 | 12,46% | - |
| 13.05.2026 | 7,45 | 8,30 | 7,44 | 8,23 | 10,48% | - |
| 12.05.2026 | 7,48 | 7,83 | 7,23 | 7,45 | -0,40% | - |
| 11.05.2026 | 8,00 | 8,00 | 7,38 | 7,48 | -3,92% | - |
| 08.05.2026 | 7,98 | 8,10 | 7,45 | 7,78 | -6,21% | - |
| 07.05.2026 | 8,51 | 8,62 | 8,23 | 8,30 | -2,35% | - |
| 06.05.2026 | 8,51 | 9,09 | 8,35 | 8,50 | 3,41% | 50,00 |
| 05.05.2026 | 8,53 | 8,88 | 8,19 | 8,22 | -3,69% | - |
| 04.05.2026 | 8,18 | 8,95 | 8,16 | 8,53 | 3,77% | 125,00 |
| 30.04.2026 | 7,78 | 8,27 | 7,60 | 8,22 | 4,91% | 320,00 |
| 29.04.2026 | 8,36 | 8,94 | 7,56 | 7,84 | -5,89% | 235,00 |
| 28.04.2026 | 9,26 | 9,70 | 8,17 | 8,33 | -9,12% | 2.540,00 |
| 27.04.2026 | 8,14 | 10,30 | 8,03 | 9,16 | 16,61% | 261,00 |
| 24.04.2026 | 6,52 | 9,50 | 6,52 | 7,86 | 31,80% | 1.055,00 |
| 23.04.2026 | 5,91 | 6,42 | 5,75 | 5,96 | -0,67% | 200,00 |
| 22.04.2026 | 5,86 | 6,47 | 5,74 | 6,00 | 2,56% | - |
| 21.04.2026 | 6,30 | 6,73 | 5,51 | 5,85 | -12,56% | - |
| 20.04.2026 | 7,26 | 7,26 | 6,17 | 6,69 | -11,57% | - |
| 17.04.2026 | 6,99 | 8,70 | 6,99 | 7,57 | 8,23% | 1.620,00 |
| 16.04.2026 | 5,23 | 7,00 | 5,23 | 6,99 | 34,04% | - |
| 15.04.2026 | 5,08 | 5,87 | 5,08 | 5,22 | 1,76% | 345,00 |
| 14.04.2026 | 4,23 | 5,37 | 4,22 | 5,13 | 31,41% | - |
| 13.04.2026 | 3,93 | 3,93 | 3,74 | 3,90 | -4,24% | - |
| 10.04.2026 | 3,54 | 4,12 | 3,53 | 4,07 | 14,72% | - |
| 09.04.2026 | 3,52 | 3,55 | 3,49 | 3,55 | -2,94% | - |
| 08.04.2026 | 3,32 | 3,81 | 3,32 | 3,66 | 12,71% | - |
| 07.04.2026 | 3,43 | 3,50 | 3,11 | 3,25 | -4,63% | - |
| 02.04.2026 | 3,48 | 3,48 | 3,39 | 3,40 | -2,16% | - |
| 01.04.2026 | 3,06 | 3,60 | 3,06 | 3,48 | 20,75% | 100,00 |
| 31.03.2026 | 3,13 | 3,17 | 2,55 | 2,88 | -8,72% | 300,00 |
| 30.03.2026 | 3,35 | 3,38 | 2,98 | 3,16 | -8,42% | - |
| 27.03.2026 | 3,75 | 3,81 | 3,39 | 3,45 | -7,89% | - |
| 26.03.2026 | 3,90 | 3,92 | 3,72 | 3,74 | -5,44% | - |
| 25.03.2026 | 3,90 | 4,04 | 3,88 | 3,96 | 1,74% | - |
| 24.03.2026 | 3,93 | 4,01 | 3,76 | 3,89 | -2,39% | - |
| 23.03.2026 | 4,02 | 4,07 | 3,65 | 3,98 | -2,45% | - |
| 20.03.2026 | 4,16 | 4,25 | 4,06 | 4,08 | -1,57% | - |
| 19.03.2026 | 4,38 | 4,39 | 4,08 | 4,15 | -5,58% | - |
| 18.03.2026 | 4,31 | 4,53 | 4,27 | 4,39 | 1,86% | - |
| 17.03.2026 | 4,21 | 4,38 | 4,02 | 4,31 | 1,35% | - |
| 16.03.2026 | 4,08 | 4,28 | 4,04 | 4,26 | 4,87% | - |
| 13.03.2026 | 4,09 | 4,21 | 3,97 | 4,06 | -2,52% | - |
| 12.03.2026 | 4,44 | 4,54 | 4,16 | 4,16 | -7,65% | - |
| 11.03.2026 | 3,93 | 4,53 | 3,84 | 4,51 | 14,91% | - |
| 10.03.2026 | 3,88 | 4,16 | 3,87 | 3,92 | 1,03% | - |
| 09.03.2026 | 3,83 | 3,88 | 3,59 | 3,88 | -2,14% | - |
| 06.03.2026 | 4,08 | 4,29 | 3,87 | 3,97 | -5,82% | - |
| 05.03.2026 | 4,20 | 4,21 | 4,20 | 4,21 | -0,35% | - |
| 04.03.2026 | 3,78 | 4,36 | 3,78 | 4,23 | 5,03% | - |
| 03.03.2026 | 4,17 | 4,36 | 3,68 | 4,03 | -3,88% | - |
| 02.03.2026 | 4,52 | 4,52 | 4,04 | 4,19 | -13,26% | 1.100,00 |
| 27.02.2026 | 4,46 | 4,92 | 4,46 | 4,83 | 1,69% | - |
| 26.02.2026 | 4,84 | 5,33 | 4,50 | 4,75 | -0,84% | 2.651,00 |
| 25.02.2026 | 5,02 | 5,13 | 4,42 | 4,79 | -6,59% | 4.100,00 |
| 24.02.2026 | 5,02 | 6,63 | 5,02 | 5,13 | -9,69% | 204,00 |
| 23.02.2026 | 4,63 | 6,20 | 4,61 | 5,68 | 25,69% | 116,00 |
| 20.02.2026 | 4,13 | 4,60 | 4,06 | 4,52 | 13,30% | 2.000,00 |
| 19.02.2026 | 3,65 | 4,19 | 3,61 | 3,99 | 10,85% | - |
| 18.02.2026 | 3,35 | 3,73 | 3,35 | 3,60 | 7,31% | - |
| 17.02.2026 | 3,26 | 3,50 | 3,25 | 3,35 | 2,68% | - |
| 16.02.2026 | 3,45 | 3,45 | 3,02 | 3,26 | -11,82% | 2.000,00 |
| 13.02.2026 | 3,74 | 3,74 | 3,55 | 3,70 | 1,79% | - |
| 12.02.2026 | 3,45 | 3,91 | 3,35 | 3,64 | 7,39% | - |
| 11.02.2026 | 3,45 | 3,71 | 3,27 | 3,39 | 1,35% | - |
| 10.02.2026 | 2,94 | 3,38 | 2,84 | 3,34 | 7,48% | 100,00 |
| 09.02.2026 | 2,73 | 3,19 | 2,73 | 3,11 | 15,74% | - |
| 06.02.2026 | 2,58 | 2,71 | 2,51 | 2,69 | 1,99% | - |
| 05.02.2026 | 2,85 | 2,88 | 2,63 | 2,63 | -0,28% | 4.330,00 |
| 04.02.2026 | 2,39 | 2,64 | 2,37 | 2,64 | 12,10% | - |
| 03.02.2026 | 2,44 | 2,63 | 2,35 | 2,36 | -2,18% | - |
| 02.02.2026 | 2,60 | 2,60 | 2,32 | 2,41 | -10,08% | 451,00 |
| 30.01.2026 | 2,62 | 2,96 | 2,62 | 2,68 | 3,78% | - |
| 29.01.2026 | 2,49 | 2,74 | 2,43 | 2,58 | -0,19% | - |
| 28.01.2026 | 2,80 | 2,88 | 2,56 | 2,59 | -15,32% | - |
| 27.01.2026 | 2,56 | 3,09 | 2,45 | 3,05 | 15,19% | 143,00 |