4,140$
-0,72%
Echtzeit-Aktienkurs Kala Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Kala Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 3,42 | 4,02 | 3,40 | 3,85 | 10,00% | 117.091,00 |
| 08.04.2025 | 3,81 | 3,91 | 3,50 | 3,50 | -6,42% | 55.179,00 |
| 07.04.2025 | 4,00 | 4,10 | 3,67 | 3,74 | -12,82% | 82.130,00 |
| 04.04.2025 | 4,63 | 4,63 | 4,01 | 4,29 | -7,24% | 35.392,00 |
| 03.04.2025 | 4,77 | 5,59 | 4,53 | 4,63 | -3,04% | 39.858,00 |
| 02.04.2025 | 5,47 | 5,90 | 4,77 | 4,77 | -16,75% | 106.260,00 |
| 01.04.2025 | 5,84 | 5,87 | 5,46 | 5,73 | -3,70% | 28.995,00 |
| 31.03.2025 | 5,88 | 6,03 | 5,74 | 5,95 | -1,65% | 13.331,00 |
| 28.03.2025 | 6,30 | 6,44 | 5,79 | 6,05 | -4,27% | 36.536,00 |
| 27.03.2025 | 6,57 | 6,60 | 6,30 | 6,32 | -3,81% | 29.339,00 |
| 26.03.2025 | 6,86 | 6,86 | 6,51 | 6,57 | -1,94% | 6.551,00 |
| 25.03.2025 | 6,89 | 6,93 | 6,58 | 6,70 | -2,33% | 42.003,00 |
| 24.03.2025 | 6,85 | 7,07 | 6,52 | 6,86 | -0,87% | 15.680,00 |
| 21.03.2025 | 6,87 | 6,98 | 6,85 | 6,92 | 1,76% | 22.962,00 |
| 20.03.2025 | 6,57 | 6,99 | 6,57 | 6,80 | -3,27% | 5.801,00 |
| 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% | 6.117,00 |
| 10.03.2025 | 7,13 | 7,13 | 6,66 | 6,78 | -3,14% | 10.833,00 |
| 07.03.2025 | 7,01 | 7,08 | 6,83 | 7,00 | -0,85% | 11.483,00 |
| 06.03.2025 | 7,31 | 7,37 | 6,75 | 7,06 | -6,74% | 31.585,00 |
| 05.03.2025 | 6,93 | 7,97 | 6,93 | 7,57 | 9,87% | 80.118,00 |
| 04.03.2025 | 6,73 | 7,00 | 6,44 | 6,89 | -1,43% | 11.872,00 |
| 03.03.2025 | 7,19 | 7,19 | 6,66 | 6,99 | 1,45% | 32.469,00 |
| 28.02.2025 | 7,17 | 7,17 | 6,61 | 6,89 | 0,88% | 10.771,00 |
| 27.02.2025 | 6,86 | 7,15 | 6,60 | 6,83 | 1,79% | 24.505,00 |
| 26.02.2025 | 6,45 | 6,75 | 6,41 | 6,71 | 2,13% | 26.452,00 |
| 25.02.2025 | 6,50 | 6,75 | 6,48 | 6,57 | -0,45% | 21.920,00 |
| 24.02.2025 | 6,65 | 6,70 | 6,39 | 6,60 | -1,05% | 37.674,00 |
| 21.02.2025 | 6,95 | 6,95 | 6,55 | 6,67 | -2,49% | 31.140,00 |
| 20.02.2025 | 6,80 | 6,99 | 6,50 | 6,84 | 1,03% | 32.349,00 |
| 19.02.2025 | 7,25 | 7,61 | 6,61 | 6,77 | -6,23% | 112.443,00 |
| 18.02.2025 | 8,38 | 8,38 | 7,21 | 7,22 | -13,84% | 154.718,00 |
| 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% | 104.581,00 |
| 12.02.2025 | 8,02 | 8,99 | 6,97 | 7,44 | -31,62% | 608.195,00 |
| 11.02.2025 | 10,07 | 10,88 | 10,00 | 10,88 | 5,63% | 113.551,00 |
| 10.02.2025 | 11,20 | 11,20 | 9,83 | 10,30 | -6,53% | 61.736,00 |
| 07.02.2025 | 10,48 | 11,20 | 10,48 | 11,02 | 2,70% | 91.970,00 |
| 06.02.2025 | 9,55 | 10,79 | 9,55 | 10,73 | 10,62% | 83.135,00 |
| 05.02.2025 | 9,15 | 9,80 | 9,15 | 9,70 | 4,30% | 77.571,00 |
| 04.02.2025 | 9,25 | 9,66 | 9,25 | 9,30 | 0,87% | 24.103,00 |
| 03.02.2025 | 9,07 | 9,40 | 9,00 | 9,22 | 0,22% | 38.653,00 |
| 31.01.2025 | 9,57 | 9,59 | 8,87 | 9,20 | -2,95% | 188.051,00 |
| 30.01.2025 | 8,85 | 9,74 | 8,34 | 9,48 | 7,36% | 68.719,00 |
| 29.01.2025 | 8,70 | 8,90 | 8,34 | 8,83 | 0,68% | 28.796,00 |
| 28.01.2025 | 8,35 | 8,95 | 8,04 | 8,77 | 4,84% | 72.987,00 |
| 27.01.2025 | 8,00 | 8,44 | 7,84 | 8,37 | 3,14% | 112.382,00 |
| 24.01.2025 | 8,25 | 8,30 | 7,92 | 8,11 | -0,49% | 60.885,00 |
| 23.01.2025 | 7,62 | 8,35 | 7,61 | 8,15 | 5,98% | 61.212,00 |
| 22.01.2025 | 7,65 | 7,85 | 7,51 | 7,69 | 0,13% | 75.965,00 |
| 21.01.2025 | 7,30 | 7,85 | 7,00 | 7,68 | 5,93% | 140.754,00 |
| 17.01.2025 | 7,01 | 7,60 | 7,01 | 7,25 | 3,42% | 17.502,00 |
| 16.01.2025 | 7,15 | 7,24 | 6,96 | 7,01 | -1,68% | 7.575,00 |
| 15.01.2025 | 6,50 | 7,19 | 6,50 | 7,13 | 7,22% | 13.754,00 |
| 14.01.2025 | 6,62 | 6,74 | 6,51 | 6,65 | 1,53% | 19.840,00 |