23,025€
0,28%
Echtzeit-Aktienkurs KalVista Pharmaceuticals
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,84 | 23,04 | 22,83 | 23,03 | 0,09% | 2.400,00 |
| 28.05.2026 | 22,84 | 23,06 | 22,82 | 23,01 | -0,13% | - |
| 27.05.2026 | 22,86 | 23,05 | 22,70 | 23,04 | -0,09% | - |
| 26.05.2026 | 22,96 | 23,07 | 22,89 | 23,06 | 0,20% | - |
| 25.05.2026 | 23,01 | 23,03 | 22,99 | 23,01 | -0,28% | - |
| 22.05.2026 | 22,90 | 23,10 | 22,90 | 23,08 | 0,13% | - |
| 21.05.2026 | 22,87 | 23,13 | 22,83 | 23,05 | -0,04% | - |
| 20.05.2026 | 22,89 | 23,11 | 22,89 | 23,06 | -0,02% | - |
| 19.05.2026 | 22,77 | 23,12 | 22,76 | 23,06 | 0,37% | 750,00 |
| 18.05.2026 | 22,76 | 22,99 | 22,74 | 22,98 | -0,22% | - |
| 15.05.2026 | 22,66 | 23,04 | 22,63 | 23,03 | 0,44% | - |
| 14.05.2026 | 22,72 | 22,97 | 22,70 | 22,93 | 0,09% | - |
| 13.05.2026 | 22,56 | 22,94 | 22,45 | 22,91 | 0,64% | - |
| 12.05.2026 | 22,42 | 22,80 | 22,40 | 22,76 | 0,35% | - |
| 11.05.2026 | 22,71 | 22,73 | 22,46 | 22,68 | -0,07% | - |
| 08.05.2026 | 22,77 | 22,78 | 22,47 | 22,70 | -0,31% | 7.360,00 |
| 07.05.2026 | 22,15 | 22,78 | 21,85 | 22,77 | 0,29% | - |
| 06.05.2026 | 22,82 | 22,85 | 22,42 | 22,70 | -0,63% | - |
| 05.05.2026 | 22,78 | 22,92 | 22,74 | 22,85 | 0,24% | - |
| 04.05.2026 | 22,71 | 22,85 | 22,54 | 22,79 | 0,33% | 2.200,00 |
| 30.04.2026 | 22,57 | 22,84 | 22,10 | 22,72 | -0,29% | 8.780,00 |
| 29.04.2026 | 16,53 | 23,02 | 16,39 | 22,78 | 38,67% | 9.777,00 |
| 28.04.2026 | 16,31 | 17,17 | 16,07 | 16,43 | 0,38% | - |
| 27.04.2026 | 16,76 | 17,26 | 16,17 | 16,37 | -1,68% | - |
| 24.04.2026 | 16,44 | 16,82 | 16,06 | 16,65 | 1,79% | 7.751,00 |
| 23.04.2026 | 16,65 | 16,95 | 16,01 | 16,35 | -1,49% | - |
| 22.04.2026 | 16,65 | 17,00 | 16,45 | 16,60 | 0,00% | - |
| 21.04.2026 | 17,77 | 18,05 | 16,50 | 16,60 | -6,21% | - |
| 20.04.2026 | 17,24 | 17,80 | 17,15 | 17,70 | 1,74% | - |
| 17.04.2026 | 16,67 | 17,70 | 16,57 | 17,40 | 4,81% | - |
| 16.04.2026 | 17,73 | 17,93 | 16,40 | 16,60 | -5,68% | - |
| 15.04.2026 | 17,19 | 17,70 | 17,00 | 17,60 | 2,11% | - |
| 14.04.2026 | 16,67 | 17,40 | 16,49 | 17,24 | 2,69% | - |
| 13.04.2026 | 16,46 | 17,20 | 16,26 | 16,79 | 1,11% | - |
| 10.04.2026 | 17,08 | 17,23 | 16,35 | 16,60 | -2,92% | - |
| 09.04.2026 | 16,49 | 17,20 | 16,40 | 17,10 | 3,06% | - |
| 08.04.2026 | 17,79 | 18,18 | 16,40 | 16,59 | -4,64% | - |
| 07.04.2026 | 17,50 | 17,90 | 17,05 | 17,40 | 0,58% | - |
| 02.04.2026 | 16,80 | 17,40 | 16,65 | 17,30 | 1,17% | - |
| 01.04.2026 | 17,50 | 18,40 | 16,80 | 17,10 | -1,72% | - |
| 31.03.2026 | 15,95 | 17,85 | 15,90 | 17,40 | 7,41% | 6.630,00 |
| 30.03.2026 | 17,05 | 17,50 | 15,95 | 16,20 | -2,99% | 8.995,00 |
| 27.03.2026 | 16,10 | 17,30 | 15,95 | 16,70 | 1,21% | 1.300,00 |
| 26.03.2026 | 14,55 | 16,70 | 14,25 | 16,50 | 12,24% | - |
| 25.03.2026 | 14,15 | 15,30 | 13,80 | 14,70 | 4,26% | 1.600,00 |
| 24.03.2026 | 14,45 | 14,50 | 13,80 | 14,10 | -1,40% | - |
| 23.03.2026 | 14,60 | 15,20 | 14,30 | 14,30 | -3,38% | - |
| 20.03.2026 | 14,10 | 14,90 | 13,70 | 14,80 | 4,23% | - |
| 19.03.2026 | 13,55 | 14,40 | 13,05 | 14,20 | 3,65% | 8.400,00 |
| 18.03.2026 | 14,50 | 14,85 | 13,45 | 13,70 | -5,52% | - |
| 17.03.2026 | 14,65 | 14,95 | 14,25 | 14,50 | -2,03% | - |
| 16.03.2026 | 15,00 | 15,35 | 14,35 | 14,80 | -0,34% | - |
| 13.03.2026 | 15,05 | 15,80 | 14,45 | 14,85 | -2,30% | - |
| 12.03.2026 | 15,70 | 16,05 | 14,60 | 15,20 | -4,10% | - |
| 11.03.2026 | 15,80 | 16,10 | 15,20 | 15,85 | 0,00% | - |
| 10.03.2026 | 14,95 | 16,10 | 14,80 | 15,85 | 6,02% | - |
| 09.03.2026 | 13,75 | 15,70 | 13,70 | 14,95 | 6,79% | - |
| 06.03.2026 | 14,00 | 14,15 | 13,60 | 14,00 | 0,36% | - |
| 05.03.2026 | 14,05 | 14,25 | 13,65 | 13,95 | -0,71% | - |
| 04.03.2026 | 13,35 | 14,35 | 13,30 | 14,05 | 4,46% | - |
| 03.03.2026 | 13,60 | 13,85 | 13,15 | 13,45 | -2,18% | - |
| 02.03.2026 | 13,65 | 14,15 | 13,50 | 13,75 | -0,36% | - |
| 27.02.2026 | 13,30 | 13,80 | 13,20 | 13,80 | 3,76% | 6.300,00 |
| 26.02.2026 | 13,30 | 13,50 | 13,00 | 13,30 | -0,75% | - |
| 25.02.2026 | 13,35 | 13,70 | 13,10 | 13,40 | 0,00% | - |
| 24.02.2026 | 13,25 | 13,50 | 13,10 | 13,40 | 1,90% | - |
| 23.02.2026 | 13,30 | 13,70 | 13,00 | 13,15 | -1,87% | - |
| 20.02.2026 | 13,55 | 14,05 | 13,20 | 13,40 | -0,74% | 3.750,00 |
| 19.02.2026 | 13,10 | 13,60 | 13,00 | 13,50 | 3,05% | - |
| 18.02.2026 | 12,70 | 13,30 | 12,55 | 13,10 | 3,15% | - |
| 17.02.2026 | 12,55 | 12,90 | 11,80 | 12,70 | 0,79% | 14.582,00 |
| 16.02.2026 | 12,60 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 13.02.2026 | 12,70 | 13,05 | 12,50 | 12,60 | -0,79% | - |
| 12.02.2026 | 13,10 | 13,30 | 12,60 | 12,70 | -2,31% | - |
| 11.02.2026 | 12,60 | 13,15 | 12,45 | 13,00 | 2,36% | - |
| 10.02.2026 | 12,50 | 12,90 | 12,30 | 12,70 | 2,42% | - |
| 09.02.2026 | 12,60 | 12,70 | 12,20 | 12,40 | -0,80% | - |
| 06.02.2026 | 12,20 | 12,80 | 12,10 | 12,50 | 2,46% | - |
| 05.02.2026 | 12,75 | 12,85 | 12,20 | 12,20 | -3,94% | 2.430,00 |
| 04.02.2026 | 13,65 | 13,85 | 12,50 | 12,70 | -5,93% | - |
| 03.02.2026 | 13,70 | 14,10 | 13,20 | 13,50 | -1,46% | - |
| 02.02.2026 | 13,00 | 13,90 | 13,00 | 13,70 | 3,79% | - |
| 30.01.2026 | 13,00 | 13,40 | 12,90 | 13,20 | 0,00% | - |
| 29.01.2026 | 12,70 | 13,50 | 12,60 | 13,20 | 5,60% | - |
| 28.01.2026 | 12,60 | 12,65 | 12,30 | 12,50 | 0,00% | - |
| 27.01.2026 | 12,70 | 12,95 | 12,30 | 12,50 | -1,57% | 1.820,00 |
| 26.01.2026 | 13,60 | 13,80 | 12,70 | 12,70 | -7,97% | - |
| 23.01.2026 | 14,10 | 14,25 | 13,50 | 13,80 | -2,13% | - |
| 22.01.2026 | 13,65 | 14,20 | 13,40 | 14,10 | 4,44% | - |
| 21.01.2026 | 13,00 | 13,60 | 12,80 | 13,50 | 3,85% | 7.550,00 |
| 20.01.2026 | 12,45 | 13,50 | 12,20 | 13,00 | 3,59% | - |
| 19.01.2026 | 12,80 | 12,80 | 12,40 | 12,55 | -0,40% | 2.800,00 |
| 16.01.2026 | 12,90 | 13,25 | 12,50 | 12,60 | -2,33% | - |
| 15.01.2026 | 13,20 | 14,05 | 12,65 | 12,90 | -2,27% | 14.919,00 |
| 14.01.2026 | 12,90 | 13,40 | 12,55 | 13,20 | 3,12% | 1.350,00 |
| 13.01.2026 | 14,05 | 14,30 | 12,80 | 12,80 | -9,22% | - |
| 12.01.2026 | 14,25 | 14,70 | 13,20 | 14,10 | -4,73% | - |
| 09.01.2026 | 14,80 | 16,60 | 13,80 | 14,80 | 8,03% | 1.600,00 |
| 08.01.2026 | 13,90 | 14,35 | 13,50 | 13,70 | -2,14% | 1.800,00 |
| 07.01.2026 | 13,45 | 14,35 | 13,35 | 14,00 | 4,48% | - |