0,992€
-14,48%
Echtzeit-Aktienkurs Kalray S.A.
Bid:
Ask:
Aktienkurse zur Kalray S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 1,16 | 1,16 | 0,97 | 0,98 | -15,17% | 209.313,00 |
| 31.10.2024 | 1,19 | 1,21 | 1,16 | 1,16 | -0,51% | 65.859,00 |
| 30.10.2024 | 1,21 | 1,26 | 1,16 | 1,17 | -3,80% | 98.641,00 |
| 29.10.2024 | 1,24 | 1,42 | 1,18 | 1,21 | -2,10% | 235.797,00 |
| 28.10.2024 | 1,17 | 1,24 | 1,15 | 1,24 | 6,17% | 72.002,00 |
| 25.10.2024 | 1,12 | 1,18 | 1,09 | 1,17 | 4,67% | 95.332,00 |
| 24.10.2024 | 1,15 | 1,16 | 1,10 | 1,11 | -3,47% | 103.490,00 |
| 23.10.2024 | 1,22 | 1,34 | 1,12 | 1,15 | -5,41% | 209.318,00 |
| 22.10.2024 | 1,19 | 1,23 | 1,13 | 1,22 | 3,39% | 85.477,00 |
| 21.10.2024 | 1,23 | 1,33 | 1,16 | 1,18 | -5,60% | 128.732,00 |
| 18.10.2024 | 1,20 | 1,32 | 1,19 | 1,25 | 2,29% | 146.403,00 |
| 17.10.2024 | 1,21 | 1,24 | 1,14 | 1,22 | 0,83% | 134.160,00 |
| 16.10.2024 | 1,50 | 1,53 | 1,10 | 1,21 | -20,94% | 550.464,00 |
| 15.10.2024 | 1,61 | 1,66 | 1,51 | 1,53 | -5,02% | - |
| 14.10.2024 | 1,69 | 1,79 | 1,61 | 1,61 | -4,61% | 65.653,00 |
| 11.10.2024 | 1,60 | 1,74 | 1,56 | 1,69 | 5,75% | 50.930,00 |
| 10.10.2024 | 1,70 | 1,71 | 1,60 | 1,60 | -6,65% | 81.080,00 |
| 09.10.2024 | 1,59 | 1,75 | 1,43 | 1,71 | 7,39% | 258.544,00 |
| 08.10.2024 | 1,63 | 1,69 | 1,57 | 1,60 | -2,09% | 78.201,00 |
| 07.10.2024 | 1,66 | 1,78 | 1,60 | 1,63 | -5,23% | 169.411,00 |
| 04.10.2024 | 1,61 | 1,77 | 1,58 | 1,72 | 9,55% | 233.049,00 |
| 03.10.2024 | 2,06 | 2,15 | 1,54 | 1,57 | -24,70% | 412.777,00 |
| 02.10.2024 | 2,08 | 2,17 | 1,98 | 2,09 | 1,71% | 137.846,00 |
| 01.10.2024 | 2,37 | 2,37 | 2,04 | 2,05 | -14,41% | 158.796,00 |
| 30.09.2024 | 2,59 | 2,59 | 2,34 | 2,40 | -7,88% | 131.589,00 |
| 27.09.2024 | 2,42 | 2,77 | 2,40 | 2,60 | 8,11% | 305.436,00 |
| 26.09.2024 | 2,88 | 3,02 | 2,40 | 2,41 | -13,95% | 393.492,00 |
| 25.09.2024 | 2,17 | 2,80 | 2,17 | 2,80 | 30,00% | 486.799,00 |
| 24.09.2024 | 2,09 | 2,30 | 2,08 | 2,15 | 3,37% | 146.533,00 |
| 23.09.2024 | 2,33 | 2,38 | 2,08 | 2,08 | -11,11% | 315.464,00 |
| 20.09.2024 | 2,10 | 2,76 | 1,98 | 2,34 | 1,74% | 782.012,00 |
| 19.09.2024 | 2,33 | 2,79 | 2,22 | 2,30 | 0,00% | 500.713,00 |
| 18.09.2024 | 2,30 | 2,54 | 2,08 | 2,30 | 0,00% | 242.714,00 |
| 17.09.2024 | 2,17 | 2,46 | 1,95 | 2,30 | 6,98% | 347.651,00 |
| 16.09.2024 | 2,58 | 2,58 | 2,05 | 2,15 | -19,93% | 269.581,00 |
| 13.09.2024 | 2,60 | 2,86 | 2,34 | 2,69 | -4,11% | 320.432,00 |
| 12.09.2024 | 3,76 | 4,35 | 2,66 | 2,80 | -24,32% | 342.888,00 |
| 11.09.2024 | 3,44 | 3,78 | 2,95 | 3,70 | 11,11% | 267.800,00 |
| 10.09.2024 | 4,49 | 4,53 | 3,30 | 3,33 | -25,84% | 246.024,00 |
| 09.09.2024 | 4,72 | 4,72 | 4,36 | 4,49 | -5,27% | 52.589,00 |
| 06.09.2024 | 4,91 | 4,91 | 4,72 | 4,74 | -3,36% | 29.102,00 |
| 05.09.2024 | 4,91 | 5,08 | 4,87 | 4,91 | 0,00% | 29.874,00 |
| 04.09.2024 | 4,84 | 5,05 | 4,72 | 4,91 | 0,93% | 32.502,00 |
| 03.09.2024 | 5,19 | 5,37 | 4,84 | 4,86 | -7,43% | 47.632,00 |
| 02.09.2024 | 5,77 | 5,77 | 5,20 | 5,25 | -8,85% | 66.675,00 |
| 30.08.2024 | 5,95 | 5,95 | 5,69 | 5,76 | -3,19% | 19.034,00 |
| 29.08.2024 | 5,79 | 6,00 | 5,65 | 5,95 | 3,30% | 22.679,00 |
| 28.08.2024 | 5,75 | 5,95 | 5,75 | 5,76 | 0,70% | 15.375,00 |
| 27.08.2024 | 5,92 | 6,11 | 5,72 | 5,72 | -3,21% | 26.476,00 |
| 26.08.2024 | 6,10 | 6,11 | 5,90 | 5,91 | -3,11% | 14.281,00 |
| 23.08.2024 | 6,00 | 6,18 | 5,80 | 6,10 | 0,83% | 53.699,00 |
| 22.08.2024 | 6,49 | 6,55 | 6,03 | 6,05 | -6,49% | 49.796,00 |
| 21.08.2024 | 6,18 | 6,65 | 6,18 | 6,47 | 4,69% | 37.030,00 |
| 20.08.2024 | 6,24 | 6,55 | 6,12 | 6,18 | -0,48% | 53.922,00 |
| 19.08.2024 | 7,29 | 7,29 | 6,21 | 6,21 | -15,28% | 153.051,00 |
| 16.08.2024 | 7,74 | 7,77 | 7,31 | 7,33 | -4,93% | 35.914,00 |
| 15.08.2024 | 7,58 | 7,80 | 7,58 | 7,71 | 1,98% | 10.072,00 |
| 14.08.2024 | 7,68 | 7,70 | 7,52 | 7,56 | -1,56% | 27.874,00 |
| 13.08.2024 | 7,76 | 7,83 | 7,63 | 7,68 | -0,78% | 16.646,00 |
| 12.08.2024 | 8,20 | 8,23 | 7,70 | 7,74 | -5,38% | 38.986,00 |
| 09.08.2024 | 7,88 | 8,55 | 7,86 | 8,18 | 4,34% | 36.540,00 |
| 08.08.2024 | 8,38 | 8,38 | 7,55 | 7,84 | -6,11% | 48.042,00 |
| 07.08.2024 | 7,96 | 8,50 | 7,75 | 8,35 | 5,56% | 32.825,00 |
| 06.08.2024 | 7,73 | 8,08 | 7,72 | 7,91 | 2,20% | 24.582,00 |
| 05.08.2024 | 7,80 | 7,81 | 7,51 | 7,74 | -4,44% | 68.563,00 |
| 02.08.2024 | 8,75 | 9,16 | 7,90 | 8,10 | 1,76% | 169.679,00 |
| 01.08.2024 | 8,47 | 8,59 | 7,80 | 7,96 | -5,80% | 59.709,00 |
| 31.07.2024 | 8,75 | 8,75 | 8,45 | 8,45 | -3,32% | 25.283,00 |
| 30.07.2024 | 8,62 | 8,87 | 8,43 | 8,74 | 1,16% | 20.228,00 |
| 29.07.2024 | 9,40 | 9,40 | 8,31 | 8,64 | -8,09% | 70.647,00 |
| 26.07.2024 | 8,96 | 9,40 | 8,95 | 9,40 | 4,68% | 19.983,00 |
| 25.07.2024 | 9,39 | 9,39 | 8,91 | 8,98 | -4,47% | 36.320,00 |
| 24.07.2024 | 9,43 | 9,57 | 9,32 | 9,40 | 0,00% | 13.220,00 |
| 23.07.2024 | 9,67 | 9,69 | 9,38 | 9,40 | -2,99% | 20.325,00 |
| 22.07.2024 | 9,23 | 9,72 | 9,18 | 9,69 | 4,98% | 35.832,00 |
| 19.07.2024 | 9,40 | 9,54 | 9,20 | 9,23 | -3,25% | 32.835,00 |
| 18.07.2024 | 9,35 | 9,61 | 9,27 | 9,54 | 2,36% | 52.235,00 |
| 17.07.2024 | 9,63 | 9,65 | 9,10 | 9,32 | -3,72% | 48.530,00 |
| 16.07.2024 | 10,06 | 10,38 | 9,63 | 9,68 | -4,91% | 44.948,00 |
| 15.07.2024 | 10,70 | 10,70 | 10,00 | 10,18 | -4,68% | 79.065,00 |
| 12.07.2024 | 11,00 | 11,12 | 10,42 | 10,68 | -8,25% | 114.619,00 |
| 11.07.2024 | 11,94 | 11,98 | 11,50 | 11,64 | -2,35% | 29.259,00 |
| 10.07.2024 | 12,28 | 12,28 | 11,60 | 11,92 | -2,93% | 38.091,00 |
| 09.07.2024 | 12,18 | 12,72 | 12,08 | 12,28 | 0,82% | 27.523,00 |
| 08.07.2024 | 12,50 | 12,50 | 11,82 | 12,18 | -2,87% | 29.334,00 |
| 05.07.2024 | 12,08 | 13,06 | 12,08 | 12,54 | 3,98% | 46.231,00 |
| 04.07.2024 | 11,88 | 12,10 | 11,42 | 12,06 | 2,03% | 25.174,00 |
| 03.07.2024 | 11,22 | 12,00 | 10,98 | 11,82 | 4,97% | 29.042,00 |
| 02.07.2024 | 11,20 | 11,60 | 10,96 | 11,26 | -0,35% | 21.604,00 |
| 01.07.2024 | 12,00 | 12,16 | 11,00 | 11,30 | -4,56% | 65.127,00 |
| 28.06.2024 | 12,52 | 12,52 | 11,40 | 11,84 | -5,43% | 58.233,00 |
| 27.06.2024 | 13,22 | 13,36 | 12,44 | 12,52 | -5,44% | 64.126,00 |
| 26.06.2024 | 14,08 | 14,10 | 13,20 | 13,24 | -5,97% | 25.532,00 |
| 25.06.2024 | 13,96 | 14,14 | 13,60 | 14,08 | 0,86% | 16.645,00 |
| 24.06.2024 | 13,60 | 14,14 | 13,26 | 13,96 | 2,65% | 14.403,00 |
| 21.06.2024 | 14,16 | 14,16 | 13,50 | 13,60 | -3,82% | 29.376,00 |
| 20.06.2024 | 14,16 | 14,34 | 14,04 | 14,14 | 0,00% | 14.338,00 |
| 19.06.2024 | 14,72 | 15,18 | 14,04 | 14,14 | -3,68% | 27.057,00 |
| 18.06.2024 | 13,90 | 14,80 | 13,88 | 14,68 | 5,61% | 47.413,00 |
| 17.06.2024 | 13,92 | 15,00 | 13,90 | 13,90 | 0,00% | 39.420,00 |