14,100$
6,17%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2025 | 12,90 | 13,20 | 12,90 | 13,16 | 1,31% | 885.463,00 |
| 25.08.2025 | 13,42 | 13,65 | 12,98 | 12,99 | -3,13% | 543.189,00 |
| 22.08.2025 | 13,12 | 13,53 | 12,87 | 13,41 | 3,47% | 590.117,00 |
| 21.08.2025 | 12,83 | 13,04 | 12,68 | 12,96 | 0,39% | 396.887,00 |
| 20.08.2025 | 12,81 | 12,98 | 12,30 | 12,91 | 0,78% | 577.134,00 |
| 19.08.2025 | 13,38 | 13,38 | 12,66 | 12,81 | -3,97% | 595.420,00 |
| 18.08.2025 | 12,89 | 13,52 | 12,81 | 13,34 | 3,57% | 1.002.404,00 |
| 15.08.2025 | 13,00 | 13,25 | 12,80 | 12,88 | -0,54% | 732.265,00 |
| 14.08.2025 | 12,48 | 13,14 | 12,42 | 12,95 | 2,86% | 930.217,00 |
| 13.08.2025 | 12,26 | 12,80 | 12,19 | 12,59 | 2,78% | 753.352,00 |
| 12.08.2025 | 12,55 | 12,78 | 12,18 | 12,25 | -2,08% | 480.574,00 |
| 11.08.2025 | 12,37 | 12,53 | 12,25 | 12,51 | 0,81% | 449.416,00 |
| 08.08.2025 | 12,55 | 12,81 | 12,19 | 12,41 | -2,21% | 585.057,00 |
| 07.08.2025 | 12,84 | 12,87 | 12,41 | 12,69 | -0,63% | 645.870,00 |
| 06.08.2025 | 12,96 | 13,04 | 12,51 | 12,77 | -2,15% | 656.548,00 |
| 05.08.2025 | 13,30 | 13,35 | 12,85 | 13,05 | -1,95% | 700.790,00 |
| 04.08.2025 | 13,36 | 13,54 | 13,10 | 13,31 | 0,76% | 985.416,00 |
| 01.08.2025 | 13,58 | 13,83 | 13,19 | 13,21 | -3,08% | 856.418,00 |
| 31.07.2025 | 13,71 | 13,86 | 13,43 | 13,63 | -1,52% | 766.046,00 |
| 30.07.2025 | 13,82 | 14,35 | 13,69 | 13,84 | 0,58% | 923.341,00 |
| 29.07.2025 | 13,41 | 13,93 | 13,26 | 13,76 | 1,40% | 979.754,00 |
| 28.07.2025 | 14,60 | 14,78 | 13,55 | 13,57 | -6,93% | 1.886.249,00 |
| 25.07.2025 | 15,63 | 15,63 | 14,48 | 14,58 | -6,54% | 1.013.096,00 |
| 24.07.2025 | 15,56 | 15,76 | 15,36 | 15,60 | 0,26% | 745.355,00 |
| 23.07.2025 | 15,98 | 16,09 | 15,53 | 15,56 | -1,58% | 1.156.957,00 |
| 22.07.2025 | 15,56 | 15,91 | 15,21 | 15,81 | 1,61% | 734.979,00 |
| 21.07.2025 | 15,42 | 15,74 | 15,20 | 15,56 | 1,10% | 710.549,00 |
| 18.07.2025 | 15,90 | 16,23 | 15,30 | 15,39 | -3,87% | 1.278.889,00 |
| 17.07.2025 | 15,75 | 16,20 | 15,59 | 16,01 | 1,39% | 1.885.073,00 |
| 16.07.2025 | 15,32 | 15,85 | 15,09 | 15,79 | 4,09% | 1.198.133,00 |
| 15.07.2025 | 15,24 | 15,24 | 14,67 | 15,17 | -0,33% | 1.412.979,00 |
| 14.07.2025 | 14,29 | 15,24 | 13,85 | 15,22 | 4,82% | 1.383.798,00 |
| 11.07.2025 | 14,88 | 15,00 | 13,85 | 14,52 | -6,38% | 2.080.332,00 |
| 10.07.2025 | 16,00 | 16,32 | 15,08 | 15,51 | -3,00% | 1.981.913,00 |
| 09.07.2025 | 15,22 | 16,11 | 14,95 | 15,99 | 6,96% | 3.004.407,00 |
| 08.07.2025 | 15,43 | 16,14 | 14,81 | 14,95 | -0,73% | 3.424.135,00 |
| 07.07.2025 | 14,02 | 15,91 | 13,34 | 15,06 | 25,71% | 11.270.363,00 |
| 03.07.2025 | 11,88 | 12,03 | 11,64 | 11,98 | 1,70% | 338.543,00 |