15,010$
23,13%
Echtzeit-Aktienkurs Kala Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Kala Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 12,64 | 15,21 | 11,90 | 15,01 | 23,13% | 594.383,00 |
| 02.09.2025 | 12,03 | 12,91 | 10,97 | 12,19 | 8,65% | 430.833,00 |
| 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% | 411.443,00 |
| 27.08.2025 | 9,24 | 9,68 | 9,24 | 9,65 | 3,65% | 118.823,00 |
| 26.08.2025 | 8,78 | 9,39 | 8,50 | 9,31 | 6,04% | 120.050,00 |
| 25.08.2025 | 9,15 | 9,35 | 8,60 | 8,78 | -4,67% | 116.940,00 |
| 22.08.2025 | 8,59 | 9,23 | 8,53 | 9,21 | 8,35% | 150.208,00 |
| 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% | 113.184,00 |
| 19.08.2025 | 8,60 | 8,60 | 7,71 | 8,39 | -2,21% | 151.922,00 |
| 18.08.2025 | 8,45 | 8,75 | 8,14 | 8,58 | 3,13% | 86.897,00 |
| 15.08.2025 | 8,01 | 8,45 | 7,51 | 8,32 | 3,10% | 134.973,00 |
| 14.08.2025 | 7,87 | 8,14 | 7,38 | 8,07 | 2,54% | 71.920,00 |
| 13.08.2025 | 7,40 | 7,98 | 7,40 | 7,87 | 5,78% | 70.242,00 |
| 12.08.2025 | 7,20 | 7,81 | 7,20 | 7,44 | 3,33% | 48.840,00 |
| 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% | 108.462,00 |
| 07.08.2025 | 7,46 | 7,68 | 7,00 | 7,16 | -2,19% | 110.165,00 |
| 06.08.2025 | 7,70 | 7,92 | 7,25 | 7,32 | -4,94% | 84.070,00 |
| 05.08.2025 | 7,30 | 7,95 | 7,00 | 7,70 | 3,36% | 171.768,00 |
| 04.08.2025 | 7,49 | 7,65 | 6,96 | 7,45 | -1,06% | 84.713,00 |
| 01.08.2025 | 6,58 | 7,63 | 6,50 | 7,53 | 11,72% | 136.613,00 |
| 31.07.2025 | 7,15 | 7,50 | 6,46 | 6,74 | -5,60% | 188.855,00 |
| 30.07.2025 | 8,30 | 8,30 | 7,05 | 7,14 | -15,00% | 325.656,00 |
| 29.07.2025 | 7,93 | 8,48 | 7,74 | 8,40 | 5,93% | 155.076,00 |
| 28.07.2025 | 8,25 | 8,49 | 7,55 | 7,93 | -1,98% | 207.524,00 |
| 25.07.2025 | 7,00 | 8,41 | 6,70 | 8,09 | 15,57% | 430.970,00 |
| 24.07.2025 | 5,75 | 7,10 | 5,67 | 7,00 | 23,89% | 632.906,00 |
| 23.07.2025 | 5,42 | 5,96 | 5,35 | 5,65 | 2,73% | 485.180,00 |
| 22.07.2025 | 5,73 | 6,01 | 5,40 | 5,50 | -3,51% | 93.627,00 |
| 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% | 42.643,00 |
| 17.07.2025 | 6,07 | 6,19 | 5,82 | 5,97 | 0,17% | 63.251,00 |
| 16.07.2025 | 5,55 | 6,30 | 5,55 | 5,96 | 8,86% | 122.106,00 |
| 15.07.2025 | 5,80 | 5,85 | 5,39 | 5,48 | -3,95% | 80.262,00 |
| 14.07.2025 | 6,11 | 6,11 | 5,56 | 5,70 | -2,56% | 95.018,00 |
| 11.07.2025 | 6,89 | 6,89 | 5,85 | 5,85 | -15,22% | 154.038,00 |
| 10.07.2025 | 6,75 | 7,00 | 5,98 | 6,90 | 9,52% | 142.307,00 |
| 09.07.2025 | 5,15 | 6,34 | 5,15 | 6,30 | 22,09% | 897.307,00 |
| 08.07.2025 | 5,36 | 5,58 | 5,15 | 5,16 | -2,27% | 36.983,00 |
| 07.07.2025 | 5,16 | 5,75 | 5,15 | 5,28 | 3,53% | 85.081,00 |
| 03.07.2025 | 5,05 | 5,38 | 5,05 | 5,10 | -1,54% | 54.938,00 |
| 02.07.2025 | 4,84 | 5,18 | 4,76 | 5,18 | 7,02% | 52.717,00 |
| 01.07.2025 | 4,70 | 5,18 | 4,51 | 4,84 | 1,47% | 217.279,00 |
| 30.06.2025 | 4,74 | 4,99 | 4,50 | 4,77 | 5,98% | 39.123,00 |
| 27.06.2025 | 5,41 | 5,90 | 4,36 | 4,50 | -14,35% | 160.121,00 |
| 26.06.2025 | 4,72 | 5,39 | 4,61 | 5,26 | 11,81% | 134.634,00 |
| 25.06.2025 | 4,00 | 4,99 | 4,00 | 4,70 | 17,50% | 206.396,00 |
| 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 | -0,99% | 57.200,00 |
| 20.06.2025 | 4,18 | 4,25 | 4,01 | 4,06 | -4,25% | 23.237,00 |
| 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% | 21.557,00 |
| 16.06.2025 | 4,30 | 4,40 | 4,10 | 4,34 | 0,93% | 20.427,00 |
| 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% | 30.601,00 |
| 11.06.2025 | 4,82 | 4,92 | 4,20 | 4,38 | -7,59% | 61.787,00 |
| 10.06.2025 | 4,10 | 4,77 | 4,01 | 4,74 | 15,33% | 108.008,00 |
| 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% | 39.422,00 |
| 05.06.2025 | 4,05 | 4,20 | 3,92 | 4,17 | 1,21% | 36.238,00 |
| 04.06.2025 | 4,25 | 4,40 | 3,81 | 4,12 | 0,73% | 63.930,00 |
| 03.06.2025 | 3,65 | 4,35 | 3,60 | 4,09 | 16,36% | 121.654,00 |
| 02.06.2025 | 3,70 | 3,86 | 3,50 | 3,52 | -6,09% | 33.210,00 |
| 30.05.2025 | 3,82 | 3,88 | 3,61 | 3,74 | -2,53% | 21.171,00 |
| 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% | 31.963,00 |
| 27.05.2025 | 4,07 | 4,12 | 3,92 | 4,06 | 0,50% | 14.688,00 |
| 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% | 20.254,00 |
| 21.05.2025 | 4,06 | 4,20 | 3,70 | 3,77 | -4,56% | 51.310,00 |
| 20.05.2025 | 3,74 | 4,00 | 3,66 | 3,95 | 8,52% | 49.072,00 |
| 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 | 13,62% | 107.826,00 |
| 15.05.2025 | 3,26 | 3,37 | 3,16 | 3,23 | -1,22% | 35.606,00 |
| 14.05.2025 | 3,38 | 3,55 | 3,25 | 3,27 | -6,03% | 48.646,00 |
| 13.05.2025 | 3,53 | 3,62 | 3,40 | 3,48 | -0,57% | 29.787,00 |
| 12.05.2025 | 3,40 | 3,63 | 3,36 | 3,50 | 2,34% | 33.334,00 |
| 09.05.2025 | 3,38 | 3,70 | 3,34 | 3,42 | -0,29% | 31.932,00 |
| 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% | 183.940,00 |
| 06.05.2025 | 3,74 | 3,74 | 3,22 | 3,45 | -4,96% | 76.903,00 |
| 05.05.2025 | 3,70 | 3,79 | 3,50 | 3,63 | -3,20% | 32.491,00 |
| 02.05.2025 | 3,88 | 3,94 | 3,64 | 3,75 | 0,81% | 38.000,00 |
| 01.05.2025 | 3,84 | 4,01 | 3,70 | 3,72 | -5,82% | 27.468,00 |
| 30.04.2025 | 4,30 | 4,40 | 3,75 | 3,95 | -7,06% | 184.502,00 |
| 29.04.2025 | 3,68 | 5,03 | 3,50 | 4,25 | 19,05% | 596.450,00 |
| 28.04.2025 | 3,24 | 3,64 | 3,19 | 3,57 | 12,26% | 56.953,00 |
| 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 | 3,35% | 88.732,00 |
| 23.04.2025 | 3,10 | 3,39 | 3,05 | 3,19 | 8,42% | 57.770,00 |
| 22.04.2025 | 3,20 | 3,31 | 2,92 | 2,95 | -10,49% | 65.787,00 |
| 21.04.2025 | 3,45 | 3,45 | 3,21 | 3,29 | -4,78% | 18.672,00 |
| 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% | 8.396,00 |
| 15.04.2025 | 3,42 | 3,75 | 3,42 | 3,53 | 1,15% | 22.676,00 |
| 14.04.2025 | 3,52 | 3,85 | 3,38 | 3,49 | 3,56% | 45.644,00 |
| 11.04.2025 | 3,51 | 3,61 | 3,35 | 3,37 | -1,46% | 64.668,00 |
| 10.04.2025 | 3,84 | 3,95 | 3,40 | 3,42 | -11,17% | 43.917,00 |