17,300$
6,97%
Echtzeit-Aktienkurs KalVista Pharmaceuticals
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,44 | 18,16 | 16,91 | 17,30 | 6,97% | 2.015.949,00 |
| 06.03.2026 | 16,00 | 16,36 | 15,73 | 16,17 | -0,23% | 640.772,00 |
| 05.03.2026 | 16,12 | 16,35 | 15,84 | 16,21 | -0,98% | 753.124,00 |
| 04.03.2026 | 15,72 | 16,75 | 15,26 | 16,37 | 4,94% | 1.143.133,00 |
| 03.03.2026 | 15,67 | 15,88 | 15,27 | 15,60 | -2,80% | 782.262,00 |
| 02.03.2026 | 15,97 | 16,47 | 15,88 | 16,05 | -1,41% | 729.671,00 |
| 27.02.2026 | 15,67 | 16,31 | 15,67 | 16,28 | 3,30% | 585.018,00 |
| 26.02.2026 | 15,76 | 15,89 | 15,26 | 15,76 | -0,06% | 445.793,00 |
| 25.02.2026 | 15,79 | 16,11 | 15,67 | 15,77 | 0,00% | 647.647,00 |
| 24.02.2026 | 15,51 | 15,96 | 15,36 | 15,77 | -0,38% | 738.115,00 |
| 20.02.2026 | 15,61 | 16,11 | 15,58 | 15,83 | -0,38% | 348.075,00 |
| 19.02.2026 | 15,50 | 15,96 | 15,30 | 15,89 | 2,91% | 765.576,00 |
| 18.02.2026 | 15,07 | 15,64 | 14,83 | 15,44 | 3,04% | 475.017,00 |
| 17.02.2026 | 14,82 | 15,23 | 14,23 | 14,99 | 0,50% | 616.172,00 |
| 13.02.2026 | 15,12 | 15,42 | 14,81 | 14,91 | -1,39% | 527.951,00 |
| 12.02.2026 | 15,70 | 15,70 | 14,90 | 15,12 | -2,58% | 473.235,00 |
| 11.02.2026 | 15,01 | 15,70 | 14,78 | 15,52 | 3,40% | 714.241,00 |
| 10.02.2026 | 14,95 | 15,34 | 14,63 | 15,01 | 1,42% | 734.987,00 |
| 09.02.2026 | 14,81 | 14,99 | 14,41 | 14,80 | -0,67% | 652.795,00 |
| 06.02.2026 | 14,78 | 15,07 | 14,48 | 14,90 | 3,47% | 775.317,00 |
| 05.02.2026 | 14,79 | 15,18 | 14,29 | 14,40 | -3,87% | 751.701,00 |
| 04.02.2026 | 16,21 | 16,53 | 14,72 | 14,98 | -7,19% | 903.474,00 |
| 03.02.2026 | 16,09 | 16,59 | 15,60 | 16,14 | 0,19% | 624.011,00 |
| 02.02.2026 | 15,64 | 16,39 | 15,60 | 16,11 | 3,20% | 539.527,00 |
| 30.01.2026 | 15,65 | 16,00 | 15,22 | 15,61 | -0,26% | 553.190,00 |
| 29.01.2026 | 15,28 | 16,16 | 15,28 | 15,65 | 3,37% | 663.823,00 |
| 28.01.2026 | 14,94 | 15,38 | 14,64 | 15,14 | 1,34% | 870.655,00 |
| 27.01.2026 | 15,03 | 15,13 | 14,61 | 14,94 | 0,20% | 749.053,00 |
| 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 |