Echtzeit-Aktienkurs Kala Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Kala Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,05 | 5,38 | 5,05 | 5,10 | 0,99% | 54.938,00 |
| 02.07.2025 | 4,84 | 5,18 | 4,76 | 5,05 | 4,34% | 52.728,00 |
| 01.07.2025 | 4,70 | 5,18 | 4,51 | 4,84 | 1,68% | 217.316,00 |
| 30.06.2025 | 4,74 | 4,99 | 4,50 | 4,76 | 3,03% | 39.128,00 |
| 27.06.2025 | 5,41 | 5,90 | 4,36 | 4,62 | -12,08% | 160.692,00 |
| 26.06.2025 | 4,72 | 5,39 | 4,61 | 5,26 | 11,81% | 138.139,00 |
| 25.06.2025 | 4,00 | 4,99 | 4,00 | 4,70 | 17,50% | 208.066,00 |
| 24.06.2025 | 3,95 | 4,12 | 3,95 | 4,00 | -0,50% | 79.217,00 |
| 23.06.2025 | 4,01 | 4,15 | 3,82 | 4,02 | -0,50% | 57.200,00 |
| 20.06.2025 | 4,18 | 4,25 | 4,01 | 4,04 | -4,72% | 23.275,00 |
| 18.06.2025 | 4,37 | 4,38 | 4,20 | 4,24 | 1,44% | 16.535,00 |
| 17.06.2025 | 4,20 | 4,41 | 4,18 | 4,18 | -3,69% | 25.400,00 |
| 16.06.2025 | 4,30 | 4,40 | 4,10 | 4,34 | 0,93% | 20.507,00 |
| 13.06.2025 | 4,33 | 4,54 | 4,25 | 4,30 | -3,37% | 18.085,00 |
| 12.06.2025 | 4,59 | 4,72 | 4,40 | 4,45 | 1,60% | 33.477,00 |
| 11.06.2025 | 4,82 | 4,92 | 4,20 | 4,38 | -7,59% | 62.873,00 |
| 10.06.2025 | 4,10 | 4,77 | 4,01 | 4,74 | 15,33% | 110.871,00 |
| 09.06.2025 | 4,14 | 4,19 | 3,98 | 4,11 | -0,72% | 30.615,00 |
| 06.06.2025 | 4,16 | 4,16 | 3,76 | 4,14 | -0,72% | 39.447,00 |
| 05.06.2025 | 4,05 | 4,20 | 3,92 | 4,17 | 1,21% | 37.491,00 |
| 04.06.2025 | 4,25 | 4,40 | 3,81 | 4,12 | 0,73% | 64.102,00 |
| 03.06.2025 | 3,65 | 4,35 | 3,60 | 4,09 | 16,36% | 123.566,00 |
| 02.06.2025 | 3,70 | 3,86 | 3,50 | 3,52 | -5,51% | 33.580,00 |
| 30.05.2025 | 3,82 | 3,88 | 3,61 | 3,72 | -3,12% | 21.174,00 |
| 29.05.2025 | 3,81 | 3,89 | 3,77 | 3,84 | 1,05% | 28.728,00 |
| 28.05.2025 | 3,96 | 4,16 | 3,67 | 3,80 | -6,40% | 32.140,00 |
| 27.05.2025 | 4,07 | 4,12 | 3,92 | 4,06 | 0,50% | 14.694,00 |
| 23.05.2025 | 4,08 | 4,10 | 3,85 | 4,04 | -1,22% | 12.501,00 |
| 22.05.2025 | 3,91 | 4,13 | 3,77 | 4,09 | 8,49% | 20.316,00 |
| 21.05.2025 | 4,06 | 4,20 | 3,70 | 3,77 | -4,56% | 51.347,00 |
| 20.05.2025 | 3,74 | 4,00 | 3,66 | 3,95 | 8,52% | 49.101,00 |
| 19.05.2025 | 3,60 | 3,74 | 3,55 | 3,64 | -0,82% | 20.709,00 |
| 16.05.2025 | 3,27 | 3,85 | 3,27 | 3,67 | 13,98% | 109.107,00 |
| 15.05.2025 | 3,26 | 3,37 | 3,16 | 3,22 | -1,53% | 39.277,00 |
| 14.05.2025 | 3,38 | 3,55 | 3,25 | 3,27 | -6,03% | 48.650,00 |
| 13.05.2025 | 3,53 | 3,62 | 3,40 | 3,48 | -0,57% | 29.847,00 |
| 12.05.2025 | 3,40 | 3,63 | 3,36 | 3,50 | 2,34% | 33.359,00 |
| 09.05.2025 | 3,38 | 3,70 | 3,34 | 3,42 | -0,29% | 31.933,00 |
| 08.05.2025 | 3,41 | 3,55 | 3,15 | 3,43 | -0,58% | 250.371,00 |
| 07.05.2025 | 3,34 | 3,70 | 3,34 | 3,45 | 0,00% | 184.384,00 |
| 06.05.2025 | 3,74 | 3,74 | 3,22 | 3,45 | -4,96% | 77.060,00 |
| 05.05.2025 | 3,70 | 3,79 | 3,50 | 3,63 | -3,20% | 34.774,00 |
| 02.05.2025 | 3,88 | 3,94 | 3,64 | 3,75 | 0,81% | 38.020,00 |
| 01.05.2025 | 3,84 | 4,01 | 3,70 | 3,72 | -6,30% | 27.482,00 |
| 30.04.2025 | 4,30 | 4,40 | 3,75 | 3,97 | -6,59% | 184.666,00 |
| 29.04.2025 | 3,68 | 5,03 | 3,50 | 4,25 | 19,05% | 598.244,00 |
| 28.04.2025 | 3,24 | 3,64 | 3,19 | 3,57 | 12,26% | 57.187,00 |
| 25.04.2025 | 3,19 | 3,25 | 3,11 | 3,18 | -3,64% | 34.672,00 |
| 24.04.2025 | 3,20 | 3,56 | 3,20 | 3,30 | 5,77% | 89.829,00 |
| 23.04.2025 | 3,05 | 3,39 | 3,05 | 3,12 | 5,94% | 57.778,00 |
| 22.04.2025 | 3,20 | 3,31 | 2,92 | 2,95 | -10,49% | 66.089,00 |
| 21.04.2025 | 3,45 | 3,45 | 3,21 | 3,29 | -4,78% | 19.273,00 |
| 17.04.2025 | 3,48 | 3,54 | 3,40 | 3,46 | -0,43% | 13.667,00 |
| 16.04.2025 | 3,60 | 3,61 | 3,36 | 3,47 | -1,70% | 8.467,00 |
| 15.04.2025 | 3,42 | 3,75 | 3,42 | 3,53 | 1,15% | 22.679,00 |
| 14.04.2025 | 3,52 | 3,85 | 3,38 | 3,49 | 3,56% | 45.652,00 |
| 11.04.2025 | 3,51 | 3,61 | 3,35 | 3,37 | -1,46% | 66.268,00 |
| 10.04.2025 | 3,84 | 3,95 | 3,40 | 3,42 | -11,17% | 44.419,00 |
| 09.04.2025 | 3,42 | 4,02 | 3,40 | 3,85 | 10,00% | 118.765,00 |
| 08.04.2025 | 3,81 | 3,91 | 3,50 | 3,50 | -6,42% | 55.219,00 |
| 07.04.2025 | 4,00 | 4,10 | 3,67 | 3,74 | -11,79% | 82.130,00 |
| 04.04.2025 | 4,63 | 4,63 | 4,01 | 4,24 | -8,32% | 35.540,00 |
| 03.04.2025 | 4,77 | 5,59 | 4,53 | 4,63 | -3,04% | 39.868,00 |
| 02.04.2025 | 5,47 | 5,90 | 4,77 | 4,77 | -16,75% | 106.573,00 |
| 01.04.2025 | 5,84 | 5,87 | 5,46 | 5,73 | 0,00% | 29.055,00 |
| 31.03.2025 | 5,88 | 6,03 | 5,73 | 5,73 | -5,29% | 15.021,00 |
| 28.03.2025 | 6,30 | 6,47 | 5,79 | 6,05 | -4,27% | 36.536,00 |
| 27.03.2025 | 6,57 | 6,60 | 6,30 | 6,32 | -3,81% | 29.340,00 |
| 26.03.2025 | 6,86 | 6,86 | 6,51 | 6,57 | -1,94% | 6.553,00 |
| 25.03.2025 | 6,89 | 6,93 | 6,58 | 6,70 | -2,33% | 42.005,00 |
| 24.03.2025 | 6,85 | 7,07 | 6,52 | 6,86 | -0,87% | 15.681,00 |
| 21.03.2025 | 6,87 | 6,98 | 6,85 | 6,92 | 1,76% | 22.963,00 |
| 20.03.2025 | 6,57 | 6,99 | 6,57 | 6,80 | -3,27% | 5.937,00 |
| 19.03.2025 | 7,25 | 7,27 | 6,91 | 7,03 | -2,50% | 9.199,00 |
| 18.03.2025 | 7,30 | 7,30 | 6,91 | 7,21 | 2,97% | 3.980,00 |
| 17.03.2025 | 6,55 | 7,30 | 6,55 | 7,00 | 6,90% | 29.438,00 |
| 14.03.2025 | 6,77 | 6,88 | 6,51 | 6,55 | -2,96% | 15.854,00 |
| 13.03.2025 | 7,03 | 7,03 | 6,73 | 6,75 | -2,88% | 4.427,00 |
| 12.03.2025 | 6,76 | 7,13 | 6,76 | 6,95 | 0,65% | 15.145,00 |
| 11.03.2025 | 6,61 | 6,91 | 6,49 | 6,91 | 1,84% | 6.218,00 |
| 10.03.2025 | 7,13 | 7,13 | 6,66 | 6,78 | -3,83% | 10.845,00 |
| 07.03.2025 | 7,01 | 7,08 | 6,83 | 7,05 | -1,67% | 11.728,00 |
| 06.03.2025 | 7,31 | 7,37 | 6,75 | 7,17 | -5,28% | 31.585,00 |
| 05.03.2025 | 6,93 | 7,97 | 6,93 | 7,57 | 9,39% | 80.186,00 |
| 04.03.2025 | 6,73 | 7,00 | 6,44 | 6,92 | -1,00% | 12.978,00 |
| 03.03.2025 | 7,19 | 7,19 | 6,66 | 6,99 | 0,87% | 32.569,00 |
| 28.02.2025 | 7,17 | 7,17 | 6,61 | 6,93 | -0,57% | 10.771,00 |
| 27.02.2025 | 6,86 | 7,15 | 6,60 | 6,97 | 3,87% | 24.582,00 |
| 26.02.2025 | 6,45 | 6,75 | 6,41 | 6,71 | 2,13% | 26.468,00 |
| 25.02.2025 | 6,50 | 6,75 | 6,48 | 6,57 | -1,05% | 21.920,00 |
| 24.02.2025 | 6,65 | 6,70 | 6,39 | 6,64 | 0,00% | 37.729,00 |
| 21.02.2025 | 6,95 | 6,95 | 6,55 | 6,64 | -2,92% | 31.165,00 |
| 20.02.2025 | 6,80 | 6,99 | 6,50 | 6,84 | 1,03% | 32.985,00 |
| 19.02.2025 | 7,25 | 7,61 | 6,61 | 6,77 | -6,23% | 112.535,00 |
| 18.02.2025 | 8,38 | 8,38 | 7,21 | 7,22 | -13,84% | 155.159,00 |
| 14.02.2025 | 7,84 | 8,65 | 7,71 | 8,38 | 7,99% | 73.723,00 |
| 13.02.2025 | 7,40 | 7,86 | 7,01 | 7,76 | 4,30% | 105.131,00 |
| 12.02.2025 | 8,02 | 8,99 | 6,97 | 7,44 | -31,62% | 622.380,00 |
| 11.02.2025 | 10,07 | 10,88 | 10,00 | 10,88 | 5,63% | 113.723,00 |
| 10.02.2025 | 11,20 | 11,20 | 9,83 | 10,30 | -6,53% | 63.405,00 |