23,000€
0,04%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,84 | 22,87 | 22,75 | 22,80 | 0,04% | 337,00 |
| 04.05.2026 | 22,73 | 22,82 | 22,51 | 22,79 | 0,31% | 3.972,00 |
| 30.04.2026 | 22,91 | 22,92 | 22,14 | 22,72 | -0,48% | 4.576,00 |
| 29.04.2026 | 16,45 | 22,90 | 16,33 | 22,83 | 39,25% | 8.396,00 |
| 28.04.2026 | 16,38 | 17,22 | 16,10 | 16,40 | 0,55% | 400,00 |
| 27.04.2026 | 16,74 | 17,26 | 16,15 | 16,31 | -2,57% | 8.738,00 |
| 24.04.2026 | 16,33 | 16,82 | 16,06 | 16,74 | 2,48% | - |
| 23.04.2026 | 16,72 | 16,85 | 16,01 | 16,33 | -2,01% | 420,00 |
| 22.04.2026 | 16,54 | 17,08 | 16,42 | 16,67 | 0,66% | 8,00 |
| 21.04.2026 | 17,73 | 18,04 | 16,47 | 16,56 | -6,73% | 6.890,00 |
| 20.04.2026 | 17,44 | 17,79 | 17,15 | 17,75 | 1,95% | 1.104,00 |
| 17.04.2026 | 16,60 | 17,63 | 16,52 | 17,41 | 4,91% | - |
| 16.04.2026 | 17,68 | 18,01 | 16,37 | 16,60 | -5,92% | 391,00 |
| 15.04.2026 | 17,22 | 17,71 | 16,98 | 17,64 | 2,35% | - |
| 14.04.2026 | 16,63 | 17,35 | 16,44 | 17,24 | 3,54% | 4.369,00 |
| 13.04.2026 | 16,58 | 17,16 | 16,18 | 16,65 | 0,73% | - |
| 10.04.2026 | 17,07 | 17,27 | 16,34 | 16,53 | -2,71% | - |
| 09.04.2026 | 16,53 | 17,15 | 16,45 | 16,99 | 2,75% | - |
| 08.04.2026 | 17,24 | 18,23 | 16,42 | 16,53 | -4,78% | - |
| 07.04.2026 | 17,49 | 17,81 | 16,96 | 17,36 | 1,52% | 105,00 |
| 02.04.2026 | 17,20 | 17,45 | 16,75 | 17,10 | 0,00% | 14.000,00 |
| 01.04.2026 | 17,40 | 18,35 | 16,75 | 17,10 | -2,29% | 1.434,00 |
| 31.03.2026 | 16,05 | 17,85 | 15,85 | 17,50 | 10,06% | 2.053,00 |
| 30.03.2026 | 16,85 | 17,60 | 15,80 | 15,90 | -5,36% | 1.200,00 |
| 27.03.2026 | 16,40 | 17,30 | 16,00 | 16,80 | 2,44% | 1.190,00 |
| 26.03.2026 | 14,85 | 16,60 | 14,35 | 16,40 | 10,07% | 8.911,00 |
| 25.03.2026 | 14,25 | 15,30 | 13,80 | 14,90 | 4,93% | - |
| 24.03.2026 | 14,50 | 14,55 | 13,70 | 14,20 | -0,70% | - |
| 23.03.2026 | 14,75 | 15,15 | 14,05 | 14,30 | -3,38% | 4.197,00 |
| 20.03.2026 | 14,15 | 14,90 | 13,50 | 14,80 | 4,23% | 6.095,00 |
| 19.03.2026 | 13,40 | 14,40 | 13,15 | 14,20 | 3,65% | 2.627,00 |
| 18.03.2026 | 14,30 | 14,90 | 13,45 | 13,70 | -5,52% | - |
| 17.03.2026 | 14,70 | 14,95 | 14,20 | 14,50 | -2,03% | - |
| 16.03.2026 | 15,00 | 15,25 | 14,30 | 14,80 | -0,67% | 612,00 |
| 13.03.2026 | 15,00 | 15,80 | 14,40 | 14,90 | -1,97% | 16.675,00 |
| 12.03.2026 | 15,65 | 16,05 | 14,55 | 15,20 | -3,80% | 200,00 |
| 11.03.2026 | 15,85 | 16,10 | 15,20 | 15,80 | -0,63% | 840,00 |
| 10.03.2026 | 14,85 | 16,15 | 14,80 | 15,90 | 6,71% | 70,00 |
| 09.03.2026 | 13,95 | 15,65 | 13,65 | 14,90 | 7,19% | 536,00 |
| 06.03.2026 | 13,80 | 14,10 | 13,60 | 13,90 | -0,71% | - |
| 05.03.2026 | 14,05 | 14,15 | 13,60 | 14,00 | -0,71% | - |
| 04.03.2026 | 13,45 | 14,40 | 13,25 | 14,10 | 5,22% | 900,00 |
| 03.03.2026 | 13,60 | 13,90 | 13,15 | 13,40 | -2,19% | - |
| 02.03.2026 | 13,85 | 14,15 | 13,60 | 13,70 | -0,72% | 3.584,00 |
| 27.02.2026 | 13,40 | 13,80 | 13,20 | 13,80 | 2,99% | - |
| 26.02.2026 | 13,20 | 13,40 | 12,95 | 13,40 | 0,75% | 2.800,00 |
| 25.02.2026 | 13,40 | 13,70 | 13,20 | 13,30 | -0,75% | - |
| 24.02.2026 | 13,20 | 13,55 | 13,10 | 13,40 | 1,52% | - |
| 23.02.2026 | 13,35 | 13,70 | 12,95 | 13,20 | -1,86% | - |
| 20.02.2026 | 13,50 | 14,00 | 13,15 | 13,45 | -0,37% | - |
| 19.02.2026 | 13,10 | 13,55 | 12,90 | 13,50 | 2,66% | 2.600,00 |
| 18.02.2026 | 12,60 | 13,30 | 12,50 | 13,15 | 3,95% | 1.050,00 |
| 17.02.2026 | 12,65 | 12,90 | 11,95 | 12,65 | 0,40% | - |
| 16.02.2026 | 12,40 | 12,60 | 12,40 | 12,60 | 0,40% | - |
| 13.02.2026 | 12,80 | 13,10 | 12,45 | 12,55 | -1,57% | - |
| 12.02.2026 | 12,90 | 13,40 | 12,55 | 12,75 | -2,30% | - |
| 11.02.2026 | 12,55 | 13,15 | 12,45 | 13,05 | 3,16% | 1.400,00 |
| 10.02.2026 | 12,20 | 12,90 | 12,20 | 12,65 | 2,02% | - |
| 09.02.2026 | 12,40 | 12,70 | 12,15 | 12,40 | -1,98% | - |
| 06.02.2026 | 12,25 | 12,80 | 12,15 | 12,65 | 3,27% | - |
| 05.02.2026 | 12,75 | 12,85 | 12,10 | 12,25 | -3,16% | 363,00 |
| 04.02.2026 | 13,60 | 13,80 | 12,45 | 12,65 | -7,33% | 2.650,00 |
| 03.02.2026 | 13,40 | 14,05 | 13,20 | 13,65 | 0,00% | - |
| 02.02.2026 | 13,20 | 13,95 | 13,00 | 13,65 | 3,80% | 1.200,00 |
| 30.01.2026 | 13,15 | 13,40 | 12,80 | 13,15 | 0,77% | 1.205,00 |
| 29.01.2026 | 12,60 | 13,55 | 12,55 | 13,05 | 3,16% | 700,00 |
| 28.01.2026 | 12,50 | 12,90 | 12,20 | 12,65 | 1,61% | 87,00 |
| 27.01.2026 | 12,55 | 12,80 | 12,20 | 12,45 | -0,80% | 1.752,00 |
| 26.01.2026 | 13,40 | 13,80 | 12,50 | 12,55 | -7,38% | 697,00 |
| 23.01.2026 | 14,10 | 14,25 | 13,50 | 13,55 | -3,56% | 1.773,00 |
| 22.01.2026 | 13,55 | 14,20 | 13,50 | 14,05 | 3,69% | 2.510,00 |
| 21.01.2026 | 13,10 | 13,65 | 12,80 | 13,55 | 3,04% | 2.246,00 |
| 20.01.2026 | 12,50 | 13,45 | 12,15 | 13,15 | 4,78% | 14.200,00 |
| 19.01.2026 | 12,55 | 12,75 | 12,45 | 12,55 | 0,00% | 1.960,00 |
| 16.01.2026 | 12,85 | 13,10 | 12,45 | 12,55 | -3,09% | 2.990,00 |
| 15.01.2026 | 13,05 | 13,90 | 12,65 | 12,95 | -0,77% | 3.943,00 |
| 14.01.2026 | 12,60 | 13,45 | 12,60 | 13,05 | 1,56% | 1.029,00 |
| 13.01.2026 | 13,80 | 14,15 | 12,70 | 12,85 | -8,54% | 5.050,00 |
| 12.01.2026 | 14,40 | 14,65 | 13,15 | 14,05 | -2,77% | 4.000,00 |
| 09.01.2026 | 14,60 | 16,55 | 13,75 | 14,45 | -8,83% | 10.892,00 |
| 08.01.2026 | 14,00 | 16,00 | 13,50 | 15,85 | 13,21% | 2.189,00 |
| 07.01.2026 | 13,45 | 14,40 | 13,35 | 14,00 | 4,09% | - |
| 06.01.2026 | 13,30 | 13,85 | 12,95 | 13,45 | 0,75% | 532,00 |
| 05.01.2026 | 13,30 | 13,50 | 12,90 | 13,35 | 1,52% | - |
| 02.01.2026 | 13,75 | 14,00 | 13,05 | 13,15 | 3,54% | - |
| 30.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | - |
| 29.12.2025 | 12,70 | 13,15 | 12,55 | 12,85 | -3,75% | - |
| 23.12.2025 | 13,45 | 13,85 | 13,30 | 13,35 | -1,48% | - |
| 22.12.2025 | 13,05 | 13,75 | 12,95 | 13,55 | 3,83% | - |
| 19.12.2025 | 12,85 | 13,25 | 12,75 | 13,05 | 1,95% | - |
| 18.12.2025 | 12,70 | 13,25 | 12,55 | 12,80 | 1,59% | - |
| 17.12.2025 | 13,55 | 13,65 | 12,50 | 12,60 | -7,01% | - |
| 16.12.2025 | 14,10 | 14,40 | 13,45 | 13,55 | -5,57% | 570,00 |
| 15.12.2025 | 14,45 | 14,75 | 13,80 | 14,35 | -0,35% | - |
| 12.12.2025 | 14,45 | 14,65 | 14,05 | 14,40 | -0,69% | - |
| 11.12.2025 | 14,10 | 14,55 | 13,90 | 14,50 | 2,84% | - |
| 10.12.2025 | 13,70 | 14,55 | 13,70 | 14,10 | 1,81% | - |
| 09.12.2025 | 14,35 | 14,70 | 13,85 | 13,85 | -4,48% | - |
| 08.12.2025 | 13,80 | 14,60 | 13,80 | 14,50 | 2,47% | - |
| 05.12.2025 | 14,05 | 14,30 | 13,60 | 14,15 | 0,35% | - |