14,910$
-9,85%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 15,73 | 15,89 | 14,86 | 14,91 | -9,85% | 923.540,00 |
| 22.01.2026 | 15,88 | 16,65 | 15,85 | 16,54 | 4,09% | 686.239,00 |
| 21.01.2026 | 15,44 | 15,93 | 15,16 | 15,89 | 3,72% | 748.252,00 |
| 20.01.2026 | 14,25 | 15,75 | 14,22 | 15,32 | 4,93% | 1.255.019,00 |
| 16.01.2026 | 14,93 | 15,14 | 14,45 | 14,60 | -2,41% | 1.159.766,00 |
| 15.01.2026 | 15,26 | 15,46 | 14,70 | 14,96 | -1,64% | 978.267,00 |
| 14.01.2026 | 14,93 | 15,66 | 14,79 | 15,21 | 1,81% | 2.105.813,00 |
| 13.01.2026 | 16,40 | 16,40 | 14,80 | 14,94 | -8,85% | 1.721.057,00 |
| 12.01.2026 | 16,77 | 16,77 | 15,39 | 16,39 | -2,44% | 1.963.745,00 |
| 09.01.2026 | 18,60 | 19,00 | 16,01 | 16,80 | 6,19% | 5.015.697,00 |
| 08.01.2026 | 16,40 | 16,44 | 15,77 | 15,82 | -3,18% | 2.401.559,00 |
| 07.01.2026 | 16,00 | 16,79 | 15,80 | 16,34 | 3,75% | 686.961,00 |
| 06.01.2026 | 15,96 | 16,17 | 15,19 | 15,75 | 0,67% | 1.175.726,00 |
| 05.01.2026 | 15,38 | 15,70 | 15,12 | 15,65 | 1,20% | 765.853,00 |
| 02.01.2026 | 16,18 | 16,45 | 15,33 | 15,46 | -4,27% | 1.065.505,00 |
| 31.12.2025 | 15,61 | 16,45 | 15,33 | 16,15 | 3,00% | 1.368.505,00 |
| 30.12.2025 | 15,18 | 16,12 | 15,01 | 15,68 | 3,36% | 789.074,00 |
| 29.12.2025 | 15,06 | 15,43 | 14,83 | 15,17 | 0,00% | 410.927,00 |
| 26.12.2025 | 15,62 | 15,63 | 14,91 | 15,17 | -3,93% | 723.740,00 |
| 24.12.2025 | 16,16 | 16,17 | 15,44 | 15,79 | 0,25% | 307.310,00 |
| 23.12.2025 | 16,00 | 16,30 | 15,55 | 15,75 | -0,57% | 645.637,00 |
| 22.12.2025 | 15,32 | 16,13 | 15,13 | 15,84 | 3,46% | 584.264,00 |
| 19.12.2025 | 15,00 | 15,47 | 14,94 | 15,31 | 2,07% | 1.800.088,00 |
| 18.12.2025 | 14,94 | 15,52 | 14,71 | 15,00 | 1,08% | 1.220.167,00 |
| 17.12.2025 | 15,89 | 16,00 | 14,70 | 14,84 | -6,61% | 1.213.602,00 |
| 16.12.2025 | 16,94 | 17,09 | 15,84 | 15,89 | -5,98% | 1.256.698,00 |
| 15.12.2025 | 16,91 | 17,30 | 16,57 | 16,90 | -0,06% | 770.745,00 |
| 12.12.2025 | 16,84 | 17,15 | 16,40 | 16,91 | 0,06% | 597.033,00 |
| 11.12.2025 | 16,70 | 17,09 | 16,42 | 16,90 | 0,24% | 1.575.592,00 |
| 10.12.2025 | 16,18 | 17,08 | 15,88 | 16,86 | 4,33% | 839.150,00 |
| 09.12.2025 | 16,62 | 17,10 | 16,11 | 16,16 | -4,27% | 1.035.353,00 |
| 08.12.2025 | 16,51 | 16,96 | 16,31 | 16,88 | 2,74% | 767.181,00 |
| 05.12.2025 | 16,48 | 16,70 | 15,77 | 16,43 | 0,18% | 1.886.165,00 |
| 04.12.2025 | 14,63 | 16,80 | 14,30 | 16,40 | 11,87% | 2.793.827,00 |
| 03.12.2025 | 13,64 | 16,49 | 13,37 | 14,66 | 8,43% | 6.339.119,00 |
| 02.12.2025 | 13,92 | 13,94 | 13,28 | 13,52 | -2,77% | 620.661,00 |
| 01.12.2025 | 14,23 | 14,31 | 13,45 | 13,91 | -3,90% | 743.434,00 |
| 28.11.2025 | 14,11 | 14,51 | 14,03 | 14,47 | 2,62% | 719.084,00 |
| 26.11.2025 | 13,35 | 14,41 | 13,19 | 14,10 | 6,17% | 1.928.887,00 |
| 25.11.2025 | 13,45 | 13,52 | 13,13 | 13,28 | -0,75% | 948.289,00 |
| 24.11.2025 | 13,12 | 13,75 | 13,06 | 13,38 | 2,84% | 1.241.787,00 |
| 20.11.2025 | 13,83 | 14,19 | 13,01 | 13,01 | -5,07% | 1.131.807,00 |
| 19.11.2025 | 14,01 | 14,49 | 13,68 | 13,71 | -3,89% | 1.523.834,00 |
| 18.11.2025 | 14,75 | 14,79 | 14,06 | 14,26 | -3,91% | 1.556.217,00 |
| 17.11.2025 | 13,48 | 14,97 | 13,32 | 14,84 | 13,37% | 3.069.768,00 |
| 13.11.2025 | 13,09 | 13,36 | 12,88 | 13,09 | -2,09% | 1.301.846,00 |
| 12.11.2025 | 11,55 | 13,44 | 11,46 | 13,37 | 16,51% | 2.722.417,00 |
| 11.11.2025 | 11,39 | 11,75 | 10,55 | 11,48 | 5,37% | 3.423.110,00 |
| 10.11.2025 | 10,98 | 11,10 | 10,63 | 10,89 | 1,02% | 831.601,00 |
| 07.11.2025 | 10,85 | 10,89 | 10,41 | 10,78 | -1,10% | 803.067,00 |
| 06.11.2025 | 10,97 | 11,32 | 10,77 | 10,90 | -0,82% | 801.015,00 |
| 05.11.2025 | 10,79 | 11,04 | 10,64 | 10,99 | 2,14% | 869.805,00 |
| 04.11.2025 | 10,69 | 11,05 | 10,51 | 10,76 | -0,51% | 739.348,00 |
| 03.11.2025 | 10,82 | 11,16 | 10,51 | 10,82 | -0,78% | 1.123.314,00 |
| 31.10.2025 | 11,06 | 11,27 | 10,86 | 10,90 | -0,64% | 856.206,00 |
| 30.10.2025 | 11,00 | 11,30 | 10,92 | 10,97 | 0,18% | 694.424,00 |
| 29.10.2025 | 11,05 | 11,25 | 10,86 | 10,95 | -1,62% | 791.027,00 |
| 28.10.2025 | 11,20 | 11,42 | 11,01 | 11,13 | -0,89% | 1.672.018,00 |
| 27.10.2025 | 11,13 | 11,49 | 10,98 | 11,23 | 0,90% | 1.107.456,00 |
| 24.10.2025 | 11,12 | 11,31 | 10,91 | 11,13 | 1,18% | 1.223.595,00 |
| 23.10.2025 | 11,16 | 11,25 | 10,84 | 11,00 | -1,17% | 1.130.506,00 |
| 22.10.2025 | 11,50 | 11,56 | 10,93 | 11,13 | -2,62% | 815.052,00 |
| 21.10.2025 | 11,38 | 11,65 | 11,22 | 11,43 | -0,95% | 715.134,00 |
| 20.10.2025 | 11,15 | 11,55 | 10,84 | 11,54 | 3,96% | 1.225.337,00 |
| 17.10.2025 | 11,01 | 11,28 | 10,75 | 11,10 | 0,54% | 1.172.172,00 |
| 16.10.2025 | 12,00 | 12,23 | 11,03 | 11,04 | -7,54% | 1.379.304,00 |
| 15.10.2025 | 11,54 | 12,06 | 11,47 | 11,94 | 3,56% | 1.281.416,00 |
| 14.10.2025 | 11,28 | 11,78 | 11,21 | 11,53 | 1,86% | 718.771,00 |
| 13.10.2025 | 11,41 | 11,65 | 11,09 | 11,32 | -1,57% | 913.633,00 |
| 10.10.2025 | 11,80 | 11,80 | 11,30 | 11,50 | -2,62% | 1.151.117,00 |
| 09.10.2025 | 11,52 | 12,00 | 11,34 | 11,81 | 2,79% | 864.202,00 |
| 08.10.2025 | 11,02 | 11,59 | 10,82 | 11,49 | 5,22% | 1.275.880,00 |
| 07.10.2025 | 10,93 | 11,06 | 10,68 | 10,92 | -0,36% | 1.526.120,00 |
| 06.10.2025 | 12,02 | 12,09 | 10,75 | 10,96 | -6,72% | 2.473.142,00 |
| 02.10.2025 | 12,05 | 12,13 | 11,64 | 11,75 | -2,49% | 1.597.415,00 |
| 01.10.2025 | 12,19 | 12,43 | 11,98 | 12,05 | -1,11% | 1.015.689,00 |
| 30.09.2025 | 12,21 | 12,36 | 11,93 | 12,19 | -0,20% | 1.136.510,00 |
| 29.09.2025 | 12,50 | 12,74 | 12,09 | 12,21 | -1,53% | 1.150.454,00 |
| 26.09.2025 | 12,12 | 12,48 | 11,99 | 12,40 | 2,52% | 2.002.057,00 |
| 25.09.2025 | 12,47 | 12,48 | 11,54 | 12,10 | -6,46% | 5.548.809,00 |
| 24.09.2025 | 13,05 | 13,28 | 12,91 | 12,93 | -0,69% | 569.534,00 |
| 23.09.2025 | 13,12 | 13,27 | 12,94 | 13,02 | -0,61% | 621.558,00 |
| 22.09.2025 | 13,02 | 13,37 | 12,86 | 13,10 | -0,53% | 873.029,00 |
| 19.09.2025 | 14,06 | 14,16 | 13,14 | 13,17 | -5,12% | 1.568.095,00 |
| 18.09.2025 | 13,41 | 13,91 | 13,41 | 13,88 | 3,74% | 561.101,00 |
| 17.09.2025 | 13,49 | 13,93 | 13,35 | 13,38 | -0,89% | 535.916,00 |
| 16.09.2025 | 13,65 | 14,25 | 13,47 | 13,50 | -0,88% | 869.349,00 |
| 15.09.2025 | 13,98 | 14,14 | 13,50 | 13,62 | -2,78% | 826.475,00 |
| 12.09.2025 | 14,61 | 14,89 | 13,44 | 14,01 | -5,40% | 2.227.148,00 |
| 11.09.2025 | 16,99 | 17,28 | 13,26 | 14,81 | -3,77% | 2.891.030,00 |
| 10.09.2025 | 15,61 | 15,78 | 15,21 | 15,39 | -1,41% | 856.523,00 |
| 09.09.2025 | 16,00 | 16,14 | 15,36 | 15,61 | -2,19% | 1.086.499,00 |
| 08.09.2025 | 15,84 | 16,33 | 15,65 | 15,96 | 0,88% | 1.344.052,00 |
| 05.09.2025 | 15,26 | 15,85 | 15,04 | 15,82 | 4,08% | 1.045.956,00 |
| 04.09.2025 | 13,99 | 15,30 | 13,72 | 15,20 | 7,42% | 1.323.616,00 |
| 03.09.2025 | 14,29 | 14,79 | 14,14 | 14,15 | -0,98% | 1.418.230,00 |
| 02.09.2025 | 13,47 | 14,30 | 13,47 | 14,29 | 6,17% | 1.137.383,00 |
| 29.08.2025 | 13,50 | 13,78 | 13,23 | 13,46 | -0,37% | 436.472,00 |
| 28.08.2025 | 13,65 | 13,96 | 13,38 | 13,51 | -0,59% | 416.222,00 |
| 27.08.2025 | 13,17 | 13,62 | 13,12 | 13,59 | 3,27% | 341.998,00 |