12,900€
-4,09%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 13,25 | 13,85 | 13,25 | 13,45 | -0,74% | - |
| 22.12.2025 | 13,10 | 13,70 | 12,90 | 13,55 | 3,44% | - |
| 19.12.2025 | 12,90 | 13,20 | 12,60 | 13,10 | 3,15% | - |
| 17.12.2025 | 13,40 | 13,65 | 12,65 | 12,70 | -11,19% | - |
| 16.12.2025 | 14,30 | 14,45 | 14,15 | 14,30 | -0,69% | - |
| 15.12.2025 | 14,45 | 14,55 | 13,90 | 14,40 | -1,71% | - |
| 12.12.2025 | 14,40 | 14,65 | 14,35 | 14,65 | 1,74% | - |
| 11.12.2025 | 14,00 | 14,50 | 13,95 | 14,40 | 2,13% | - |
| 10.12.2025 | 13,85 | 14,10 | 13,85 | 14,10 | 0,36% | - |
| 09.12.2025 | 14,50 | 14,70 | 13,95 | 14,05 | -2,43% | - |
| 08.12.2025 | 14,25 | 14,50 | 14,00 | 14,40 | 2,86% | - |
| 05.12.2025 | 14,15 | 14,25 | 13,60 | 14,00 | 15,70% | - |
| 04.12.2025 | 12,60 | 14,40 | 12,10 | 12,10 | -3,59% | - |
| 03.12.2025 | 11,60 | 14,05 | 10,85 | 12,55 | 7,73% | - |
| 02.12.2025 | 11,95 | 12,20 | 11,45 | 11,65 | -1,69% | - |
| 01.12.2025 | 12,15 | 12,55 | 11,55 | 11,85 | -3,66% | - |
| 28.11.2025 | 12,25 | 12,55 | 12,05 | 12,30 | 0,82% | - |
| 26.11.2025 | 11,55 | 12,20 | 11,25 | 12,20 | 6,09% | - |
| 25.11.2025 | 11,55 | 11,65 | 11,35 | 11,50 | 0,00% | - |
| 24.11.2025 | 11,50 | 11,90 | 11,25 | 11,50 | 1,77% | - |
| 21.11.2025 | 11,20 | 11,30 | 11,15 | 11,30 | -7,38% | - |
| 20.11.2025 | 12,05 | 12,25 | 11,80 | 12,20 | 2,09% | - |
| 19.11.2025 | 12,35 | 12,50 | 11,95 | 11,95 | -4,78% | - |
| 18.11.2025 | 12,70 | 12,70 | 12,10 | 12,55 | 3,72% | - |
| 17.11.2025 | 11,80 | 12,20 | 11,50 | 12,10 | 3,86% | - |
| 14.11.2025 | 11,20 | 11,80 | 10,85 | 11,65 | 3,56% | - |
| 13.11.2025 | 11,45 | 11,65 | 11,10 | 11,25 | 0,90% | - |
| 12.11.2025 | 9,93 | 11,15 | 9,88 | 11,15 | 13,49% | - |
| 11.11.2025 | 10,25 | 10,35 | 9,10 | 9,83 | 5,65% | - |
| 10.11.2025 | 9,45 | 9,60 | 9,30 | 9,30 | -0,53% | - |
| 07.11.2025 | 9,45 | 9,48 | 9,35 | 9,35 | -0,80% | - |
| 06.11.2025 | 9,55 | 9,80 | 9,33 | 9,43 | -1,05% | - |
| 05.11.2025 | 9,33 | 9,65 | 9,28 | 9,53 | 0,53% | - |
| 04.11.2025 | 9,28 | 9,63 | 9,23 | 9,48 | 1,61% | - |
| 03.11.2025 | 9,50 | 9,78 | 9,13 | 9,33 | -0,27% | - |
| 31.10.2025 | 9,63 | 9,78 | 9,35 | 9,35 | -2,86% | - |
| 30.10.2025 | 9,43 | 9,78 | 9,35 | 9,63 | 1,05% | - |
| 29.10.2025 | 9,58 | 9,80 | 9,38 | 9,53 | -0,78% | - |
| 28.10.2025 | 9,45 | 9,88 | 9,40 | 9,60 | 0,52% | - |
| 27.10.2025 | 9,70 | 9,88 | 9,43 | 9,55 | -0,52% | - |
| 24.10.2025 | 9,50 | 9,85 | 9,33 | 9,60 | 2,40% | - |
| 23.10.2025 | 9,55 | 9,63 | 9,33 | 9,38 | -2,85% | - |
| 22.10.2025 | 9,83 | 9,95 | 9,38 | 9,65 | -1,28% | - |
| 21.10.2025 | 9,75 | 10,05 | 9,68 | 9,78 | -1,01% | - |
| 20.10.2025 | 9,55 | 10,05 | 9,28 | 9,88 | 2,86% | - |
| 17.10.2025 | 9,35 | 9,65 | 9,23 | 9,60 | -0,78% | - |
| 16.10.2025 | 10,40 | 10,50 | 9,65 | 9,68 | -2,76% | - |
| 15.10.2025 | 10,00 | 10,40 | 9,93 | 9,95 | -1,97% | - |
| 14.10.2025 | 9,60 | 10,20 | 9,60 | 10,15 | 2,53% | - |
| 13.10.2025 | 10,03 | 10,08 | 9,55 | 9,90 | -0,75% | - |
| 10.10.2025 | 10,35 | 10,35 | 9,73 | 9,98 | 0,00% | - |
| 09.10.2025 | 9,88 | 10,05 | 9,80 | 9,98 | 2,05% | - |
| 08.10.2025 | 9,43 | 9,78 | 9,33 | 9,78 | 5,68% | - |
| 07.10.2025 | 9,50 | 9,85 | 9,18 | 9,25 | -1,86% | - |
| 06.10.2025 | 10,03 | 10,45 | 9,18 | 9,43 | -4,80% | - |
| 03.10.2025 | 10,00 | 10,20 | 9,85 | 9,90 | -0,50% | - |
| 02.10.2025 | 10,30 | 10,50 | 9,90 | 9,95 | -3,40% | - |
| 01.10.2025 | 10,30 | 10,55 | 10,20 | 10,30 | -0,48% | - |
| 30.09.2025 | 10,45 | 10,50 | 10,15 | 10,35 | -0,48% | - |
| 29.09.2025 | 10,55 | 11,00 | 10,30 | 10,40 | -2,35% | - |
| 26.09.2025 | 10,30 | 10,65 | 10,25 | 10,65 | 6,50% | - |
| 25.09.2025 | 11,00 | 11,75 | 9,88 | 10,00 | -11,11% | - |
| 24.09.2025 | 11,15 | 11,35 | 11,10 | 11,25 | 1,81% | - |
| 23.09.2025 | 11,10 | 11,45 | 10,95 | 11,05 | -2,21% | - |
| 22.09.2025 | 11,15 | 11,75 | 10,95 | 11,30 | -3,42% | - |
| 19.09.2025 | 11,60 | 12,40 | 11,20 | 11,70 | 1,30% | - |
| 18.09.2025 | 11,45 | 11,75 | 11,40 | 11,55 | 0,87% | - |
| 17.09.2025 | 11,45 | 11,65 | 11,35 | 11,45 | -0,43% | - |
| 16.09.2025 | 11,55 | 12,05 | 11,45 | 11,50 | -0,86% | - |
| 15.09.2025 | 12,00 | 12,20 | 11,50 | 11,60 | -13,43% | - |
| 11.09.2025 | 13,50 | 14,70 | 11,30 | 13,40 | -1,47% | - |
| 09.09.2025 | 13,60 | 13,60 | 13,50 | 13,60 | 3,03% | - |
| 08.09.2025 | 13,55 | 13,65 | 13,20 | 13,20 | -2,58% | - |
| 05.09.2025 | 12,90 | 13,55 | 12,65 | 13,55 | 4,23% | - |
| 04.09.2025 | 12,15 | 13,20 | 11,85 | 13,00 | 7,00% | - |
| 03.09.2025 | 12,35 | 12,60 | 12,15 | 12,15 | -0,82% | - |
| 02.09.2025 | 11,55 | 12,25 | 11,35 | 12,25 | 6,52% | - |
| 01.09.2025 | 11,45 | 11,50 | 11,45 | 11,50 | 0,00% | - |
| 29.08.2025 | 11,55 | 11,80 | 11,35 | 11,50 | 0,44% | - |
| 28.08.2025 | 11,65 | 11,95 | 11,45 | 11,45 | -0,43% | - |
| 27.08.2025 | 11,35 | 11,70 | 11,25 | 11,50 | 1,77% | - |
| 26.08.2025 | 11,05 | 11,35 | 11,05 | 11,30 | 0,89% | - |
| 25.08.2025 | 11,40 | 11,65 | 11,20 | 11,20 | -2,18% | - |
| 22.08.2025 | 11,10 | 11,55 | 11,05 | 11,45 | 2,69% | - |
| 21.08.2025 | 11,05 | 11,25 | 10,95 | 11,15 | 0,45% | - |
| 20.08.2025 | 11,00 | 11,15 | 10,60 | 11,10 | 0,91% | - |
| 19.08.2025 | 11,45 | 11,55 | 10,85 | 11,00 | -3,93% | - |
| 18.08.2025 | 11,00 | 11,55 | 11,00 | 11,45 | 3,62% | - |
| 15.08.2025 | 11,10 | 11,30 | 10,95 | 11,05 | -0,90% | - |
| 14.08.2025 | 10,80 | 11,25 | 10,55 | 11,15 | 3,24% | - |
| 13.08.2025 | 10,45 | 10,95 | 10,35 | 10,80 | 3,35% | - |
| 12.08.2025 | 10,80 | 11,10 | 10,45 | 10,45 | -3,24% | - |
| 11.08.2025 | 10,75 | 10,80 | 10,55 | 10,80 | 1,41% | - |
| 08.08.2025 | 10,90 | 11,00 | 10,45 | 10,65 | -1,39% | - |
| 07.08.2025 | 10,95 | 11,05 | 10,70 | 10,80 | -1,37% | - |
| 06.08.2025 | 11,25 | 11,35 | 10,75 | 10,95 | -2,67% | - |
| 05.08.2025 | 11,80 | 12,30 | 11,15 | 11,25 | -2,17% | - |
| 04.08.2025 | 11,45 | 11,80 | 11,35 | 11,50 | 0,88% | - |
| 01.08.2025 | 11,85 | 12,00 | 11,40 | 11,40 | -4,60% | - |
| 31.07.2025 | 12,25 | 12,30 | 11,75 | 11,95 | -1,65% | - |