Echtzeit-Aktienkurs Kala Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Kala Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,49 | 1,52 | 1,40 | 1,51 | 1,34% | 418.571,00 |
| 13.10.2025 | 1,43 | 1,49 | 1,42 | 1,49 | 4,20% | 248.249,00 |
| 10.10.2025 | 1,55 | 1,55 | 1,40 | 1,43 | -7,74% | 833.486,00 |
| 09.10.2025 | 1,60 | 1,60 | 1,51 | 1,55 | -1,27% | 425.081,00 |
| 08.10.2025 | 1,63 | 1,70 | 1,56 | 1,57 | -4,27% | 753.448,00 |
| 07.10.2025 | 1,50 | 1,68 | 1,50 | 1,64 | 7,89% | 1.151.557,00 |
| 06.10.2025 | 1,55 | 1,61 | 1,51 | 1,52 | -1,30% | 934.148,00 |
| 02.10.2025 | 1,39 | 1,54 | 1,37 | 1,54 | 13,24% | 1.650.525,00 |
| 01.10.2025 | 1,46 | 1,48 | 1,26 | 1,36 | -11,11% | 3.095.624,00 |
| 30.09.2025 | 1,78 | 1,95 | 1,50 | 1,53 | -25,18% | 4.910.318,00 |
| 29.09.2025 | 1,47 | 2,46 | 1,10 | 2,05 | -89,27% | 36.289.004,00 |
| 26.09.2025 | 18,90 | 19,48 | 18,34 | 19,05 | 4,56% | 395.572,00 |
| 25.09.2025 | 19,02 | 19,77 | 18,12 | 18,22 | -4,78% | 167.909,00 |
| 24.09.2025 | 17,07 | 19,37 | 16,51 | 19,14 | 13,22% | 276.111,00 |
| 23.09.2025 | 18,28 | 18,69 | 16,36 | 16,90 | -8,89% | 215.049,00 |
| 22.09.2025 | 19,50 | 19,62 | 17,72 | 18,55 | -5,50% | 238.218,00 |
| 19.09.2025 | 17,50 | 19,88 | 17,27 | 19,63 | 11,95% | 369.718,00 |
| 18.09.2025 | 17,54 | 18,17 | 17,24 | 17,54 | 0,37% | 90.046,00 |
| 17.09.2025 | 19,02 | 20,60 | 17,46 | 17,47 | -4,64% | 353.435,00 |
| 16.09.2025 | 18,78 | 20,13 | 18,17 | 18,32 | -4,83% | 211.420,00 |
| 15.09.2025 | 19,25 | 19,69 | 17,03 | 19,25 | 3,38% | 493.203,00 |
| 12.09.2025 | 17,00 | 18,89 | 16,90 | 18,62 | 9,53% | 548.439,00 |
| 11.09.2025 | 15,72 | 17,17 | 15,55 | 17,00 | 11,33% | 338.806,00 |
| 10.09.2025 | 13,87 | 15,28 | 13,41 | 15,27 | 9,07% | 228.873,00 |
| 09.09.2025 | 14,36 | 14,73 | 13,13 | 14,00 | -3,31% | 215.186,00 |
| 08.09.2025 | 15,60 | 15,66 | 14,15 | 14,48 | -0,48% | 238.283,00 |
| 05.09.2025 | 14,23 | 15,00 | 13,75 | 14,55 | 0,14% | 367.896,00 |
| 04.09.2025 | 15,24 | 15,80 | 13,57 | 14,53 | -3,20% | 440.997,00 |
| 03.09.2025 | 12,64 | 15,21 | 11,90 | 15,01 | 23,13% | 601.838,00 |
| 02.09.2025 | 12,03 | 12,91 | 10,97 | 12,19 | 8,65% | 432.492,00 |
| 29.08.2025 | 10,58 | 11,68 | 10,39 | 11,22 | 5,95% | 405.306,00 |
| 28.08.2025 | 9,68 | 10,59 | 9,50 | 10,59 | 9,74% | 411.841,00 |
| 27.08.2025 | 9,24 | 9,68 | 9,24 | 9,65 | 3,65% | 119.224,00 |
| 26.08.2025 | 8,78 | 9,39 | 8,50 | 9,31 | 6,04% | 120.405,00 |
| 25.08.2025 | 9,15 | 9,35 | 8,60 | 8,78 | -4,67% | 116.960,00 |
| 22.08.2025 | 8,59 | 9,23 | 8,53 | 9,21 | 8,35% | 150.667,00 |
| 21.08.2025 | 8,34 | 8,56 | 7,93 | 8,50 | 1,92% | 105.560,00 |
| 20.08.2025 | 8,39 | 8,39 | 7,88 | 8,34 | -0,60% | 113.736,00 |
| 19.08.2025 | 8,60 | 8,60 | 7,71 | 8,39 | -2,21% | 151.978,00 |
| 18.08.2025 | 8,45 | 8,75 | 8,14 | 8,58 | 3,13% | 87.007,00 |
| 15.08.2025 | 8,01 | 8,45 | 7,51 | 8,32 | 3,10% | 134.983,00 |
| 14.08.2025 | 7,87 | 8,14 | 7,38 | 8,07 | 2,54% | 72.159,00 |
| 13.08.2025 | 7,40 | 7,98 | 7,40 | 7,87 | 5,78% | 71.093,00 |
| 12.08.2025 | 7,20 | 7,81 | 7,20 | 7,44 | 3,33% | 49.190,00 |
| 11.08.2025 | 7,32 | 7,69 | 7,13 | 7,20 | -2,44% | 47.710,00 |
| 08.08.2025 | 7,12 | 7,71 | 7,05 | 7,38 | 3,07% | 108.492,00 |
| 07.08.2025 | 7,46 | 7,68 | 7,00 | 7,16 | -2,19% | 110.169,00 |
| 06.08.2025 | 7,70 | 7,92 | 7,25 | 7,32 | -4,94% | 84.315,00 |
| 05.08.2025 | 7,30 | 7,95 | 7,00 | 7,70 | 3,36% | 171.974,00 |
| 04.08.2025 | 7,49 | 7,65 | 6,96 | 7,45 | -0,67% | 85.166,00 |
| 01.08.2025 | 6,58 | 7,63 | 6,50 | 7,50 | 10,78% | 138.480,00 |
| 31.07.2025 | 7,15 | 7,50 | 6,46 | 6,77 | -5,18% | 188.917,00 |
| 30.07.2025 | 8,30 | 8,30 | 7,05 | 7,14 | -15,00% | 325.804,00 |
| 29.07.2025 | 7,93 | 8,48 | 7,74 | 8,40 | 5,93% | 155.201,00 |
| 28.07.2025 | 8,25 | 8,49 | 7,55 | 7,93 | -1,98% | 208.576,00 |
| 25.07.2025 | 7,00 | 8,41 | 6,70 | 8,09 | 15,57% | 434.048,00 |
| 24.07.2025 | 5,75 | 7,10 | 5,67 | 7,00 | 23,89% | 637.859,00 |
| 23.07.2025 | 5,42 | 5,96 | 5,35 | 5,65 | 2,73% | 485.349,00 |
| 22.07.2025 | 5,73 | 6,01 | 5,40 | 5,50 | -3,51% | 93.655,00 |
| 21.07.2025 | 5,79 | 5,93 | 5,64 | 5,70 | -0,70% | 73.569,00 |
| 18.07.2025 | 5,88 | 6,20 | 5,61 | 5,74 | -3,85% | 43.124,00 |
| 17.07.2025 | 6,07 | 6,19 | 5,82 | 5,97 | 0,17% | 63.253,00 |
| 16.07.2025 | 5,55 | 6,30 | 5,55 | 5,96 | 8,86% | 124.032,00 |
| 15.07.2025 | 5,80 | 5,85 | 5,39 | 5,48 | -3,95% | 80.264,00 |
| 14.07.2025 | 6,11 | 6,11 | 5,56 | 5,70 | -2,56% | 95.020,00 |
| 11.07.2025 | 6,89 | 6,89 | 5,85 | 5,85 | -15,22% | 154.052,00 |
| 10.07.2025 | 6,75 | 7,00 | 5,98 | 6,90 | 9,52% | 142.975,00 |
| 09.07.2025 | 5,15 | 6,34 | 5,15 | 6,30 | 22,09% | 900.006,00 |
| 08.07.2025 | 5,36 | 5,58 | 5,15 | 5,16 | -2,27% | 37.024,00 |
| 07.07.2025 | 5,16 | 5,75 | 5,15 | 5,28 | 3,53% | 85.140,00 |
| 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 |