13,372$
-1,02%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 416.822,00 |
| 27.08.2025 | 13,17 | 13,62 | 13,12 | 13,59 | 3,27% | 342.040,00 |
| 26.08.2025 | 12,90 | 13,20 | 12,90 | 13,16 | 1,31% | 886.100,00 |
| 25.08.2025 | 13,42 | 13,65 | 12,98 | 12,99 | -3,13% | 543.290,00 |
| 22.08.2025 | 13,12 | 13,53 | 12,87 | 13,41 | 3,47% | 590.122,00 |
| 21.08.2025 | 12,83 | 13,04 | 12,68 | 12,96 | 0,39% | 396.917,00 |
| 20.08.2025 | 12,81 | 12,98 | 12,30 | 12,91 | 0,78% | 577.212,00 |
| 19.08.2025 | 13,38 | 13,38 | 12,66 | 12,81 | -3,97% | 595.438,00 |
| 18.08.2025 | 12,89 | 13,52 | 12,81 | 13,34 | 3,57% | 1.002.511,00 |
| 15.08.2025 | 13,00 | 13,25 | 12,80 | 12,88 | -0,54% | 732.268,00 |
| 14.08.2025 | 12,48 | 13,14 | 12,42 | 12,95 | 2,86% | 931.882,00 |
| 13.08.2025 | 12,26 | 12,80 | 12,19 | 12,59 | 2,78% | 753.390,00 |
| 12.08.2025 | 12,55 | 12,78 | 12,18 | 12,25 | -2,08% | 480.988,00 |
| 11.08.2025 | 12,37 | 12,53 | 12,25 | 12,51 | 0,81% | 449.800,00 |
| 08.08.2025 | 12,55 | 12,81 | 12,19 | 12,41 | -2,21% | 585.153,00 |
| 07.08.2025 | 12,84 | 12,87 | 12,41 | 12,69 | -0,63% | 645.879,00 |
| 06.08.2025 | 12,96 | 13,04 | 12,51 | 12,77 | -2,15% | 656.580,00 |
| 05.08.2025 | 13,30 | 13,35 | 12,85 | 13,05 | -1,95% | 701.668,00 |
| 04.08.2025 | 13,36 | 13,54 | 13,10 | 13,31 | 0,76% | 985.459,00 |
| 01.08.2025 | 13,58 | 13,83 | 13,19 | 13,21 | -3,08% | 856.427,00 |
| 31.07.2025 | 13,71 | 13,86 | 13,43 | 13,63 | -1,52% | 766.078,00 |
| 30.07.2025 | 13,82 | 14,35 | 13,69 | 13,84 | 0,58% | 923.694,00 |
| 29.07.2025 | 13,41 | 13,93 | 13,26 | 13,76 | 1,40% | 981.592,00 |
| 28.07.2025 | 14,60 | 14,78 | 13,55 | 13,57 | -6,93% | 1.893.881,00 |
| 25.07.2025 | 15,63 | 15,63 | 14,48 | 14,58 | -6,54% | 1.015.699,00 |
| 24.07.2025 | 15,56 | 15,76 | 15,36 | 15,60 | 0,26% | 745.740,00 |
| 23.07.2025 | 15,98 | 16,09 | 15,53 | 15,56 | -1,58% | 1.157.139,00 |
| 22.07.2025 | 15,56 | 15,91 | 15,21 | 15,81 | 1,61% | 739.660,00 |
| 21.07.2025 | 15,42 | 15,74 | 15,20 | 15,56 | 1,10% | 710.638,00 |
| 18.07.2025 | 15,90 | 16,23 | 15,30 | 15,39 | -3,87% | 1.279.141,00 |
| 17.07.2025 | 15,75 | 16,20 | 15,59 | 16,01 | 1,39% | 1.885.744,00 |
| 16.07.2025 | 15,32 | 15,85 | 15,09 | 15,79 | 4,09% | 1.199.468,00 |
| 15.07.2025 | 15,24 | 15,24 | 14,67 | 15,17 | -0,33% | 1.421.293,00 |
| 14.07.2025 | 14,29 | 15,24 | 13,85 | 15,22 | 4,82% | 1.390.100,00 |
| 11.07.2025 | 14,88 | 15,00 | 13,85 | 14,52 | -6,38% | 2.086.126,00 |
| 10.07.2025 | 16,00 | 16,32 | 15,08 | 15,51 | -3,00% | 2.008.595,00 |
| 09.07.2025 | 15,22 | 16,11 | 14,95 | 15,99 | 6,96% | 3.008.717,00 |
| 08.07.2025 | 15,43 | 16,14 | 14,81 | 14,95 | -0,73% | 3.437.822,00 |
| 07.07.2025 | 14,02 | 15,91 | 13,34 | 15,06 | 25,71% | 11.302.676,00 |
| 03.07.2025 | 11,88 | 12,03 | 11,64 | 11,98 | 1,70% | 338.543,00 |
| 02.07.2025 | 11,46 | 12,00 | 11,33 | 11,78 | 1,55% | 755.330,00 |
| 01.07.2025 | 11,25 | 11,90 | 11,15 | 11,60 | 2,56% | 862.155,00 |
| 30.06.2025 | 11,44 | 11,72 | 11,10 | 11,31 | -0,88% | 776.997,00 |
| 27.06.2025 | 11,35 | 12,17 | 11,25 | 11,41 | -0,78% | 1.079.408,00 |
| 26.06.2025 | 11,78 | 11,80 | 11,10 | 11,50 | -1,54% | 904.430,00 |
| 25.06.2025 | 11,71 | 12,07 | 11,55 | 11,68 | -0,17% | 1.302.071,00 |
| 24.06.2025 | 12,06 | 12,63 | 9,83 | 11,70 | -1,93% | 4.395.064,00 |
| 23.06.2025 | 12,27 | 12,32 | 11,76 | 11,93 | -1,81% | 623.216,00 |
| 20.06.2025 | 12,40 | 12,56 | 12,06 | 12,15 | -1,30% | 1.360.887,00 |
| 18.06.2025 | 12,18 | 12,70 | 12,06 | 12,31 | 1,36% | 1.754.843,00 |
| 17.06.2025 | 13,21 | 13,38 | 12,12 | 12,15 | -6,86% | 1.822.930,00 |
| 16.06.2025 | 12,42 | 13,25 | 12,16 | 13,04 | 0,62% | 1.796.694,00 |
| 13.06.2025 | 13,00 | 13,37 | 12,84 | 12,96 | -0,99% | 772.130,00 |
| 12.06.2025 | 13,42 | 13,64 | 13,05 | 13,09 | -2,75% | 545.158,00 |
| 11.06.2025 | 14,51 | 14,51 | 13,45 | 13,46 | -5,28% | 752.599,00 |
| 10.06.2025 | 14,84 | 14,87 | 14,18 | 14,21 | -3,73% | 644.484,00 |
| 09.06.2025 | 14,50 | 14,85 | 14,32 | 14,76 | 2,75% | 698.763,00 |
| 06.06.2025 | 14,00 | 14,40 | 13,92 | 14,37 | 4,06% | 544.548,00 |
| 05.06.2025 | 13,54 | 13,81 | 13,41 | 13,81 | 1,96% | 418.591,00 |
| 04.06.2025 | 13,40 | 13,57 | 13,24 | 13,54 | 1,42% | 543.109,00 |
| 03.06.2025 | 12,93 | 13,91 | 12,62 | 13,35 | 3,33% | 914.521,00 |
| 02.06.2025 | 12,01 | 13,37 | 12,01 | 12,92 | 9,49% | 965.594,00 |
| 30.05.2025 | 11,82 | 11,87 | 11,44 | 11,80 | -0,76% | 703.041,00 |
| 29.05.2025 | 11,55 | 11,93 | 11,31 | 11,89 | 4,30% | 445.968,00 |
| 28.05.2025 | 11,22 | 11,55 | 11,11 | 11,40 | 1,60% | 353.617,00 |
| 27.05.2025 | 11,60 | 11,69 | 11,18 | 11,22 | -2,18% | 672.869,00 |
| 23.05.2025 | 11,31 | 11,79 | 11,20 | 11,47 | 0,44% | 369.459,00 |
| 22.05.2025 | 11,73 | 12,06 | 11,30 | 11,42 | -3,79% | 549.288,00 |
| 21.05.2025 | 12,07 | 12,26 | 11,79 | 11,87 | -3,02% | 526.642,00 |
| 20.05.2025 | 12,08 | 12,25 | 11,90 | 12,24 | 1,41% | 349.114,00 |
| 19.05.2025 | 11,85 | 12,25 | 11,60 | 12,07 | 1,17% | 608.280,00 |
| 16.05.2025 | 11,68 | 12,10 | 11,61 | 11,93 | 2,32% | 413.615,00 |
| 15.05.2025 | 11,41 | 11,76 | 11,29 | 11,66 | 2,82% | 357.903,00 |
| 14.05.2025 | 11,67 | 11,80 | 11,21 | 11,34 | -2,58% | 339.202,00 |
| 13.05.2025 | 12,06 | 12,22 | 11,57 | 11,64 | -4,43% | 466.891,00 |
| 12.05.2025 | 12,00 | 12,52 | 11,99 | 12,18 | 2,35% | 543.238,00 |
| 09.05.2025 | 12,20 | 12,71 | 11,88 | 11,90 | -2,38% | 377.248,00 |
| 08.05.2025 | 12,43 | 12,46 | 11,31 | 12,19 | -0,49% | 539.880,00 |
| 07.05.2025 | 12,82 | 12,82 | 12,19 | 12,25 | -1,92% | 491.325,00 |
| 06.05.2025 | 12,91 | 13,04 | 12,34 | 12,49 | -4,66% | 651.726,00 |
| 05.05.2025 | 13,67 | 13,71 | 13,07 | 13,10 | -3,32% | 645.999,00 |
| 02.05.2025 | 13,66 | 13,91 | 13,45 | 13,55 | -0,37% | 520.716,00 |
| 01.05.2025 | 13,89 | 13,91 | 13,28 | 13,60 | -1,23% | 611.109,00 |
| 30.04.2025 | 13,06 | 14,00 | 12,90 | 13,77 | 5,28% | 878.535,00 |
| 29.04.2025 | 13,08 | 13,40 | 12,78 | 13,08 | 0,62% | 413.714,00 |
| 28.04.2025 | 13,09 | 13,20 | 12,83 | 13,00 | 0,08% | 283.745,00 |
| 25.04.2025 | 12,90 | 13,19 | 12,54 | 12,99 | 0,85% | 347.939,00 |
| 24.04.2025 | 12,44 | 13,12 | 12,38 | 12,88 | 3,45% | 645.028,00 |
| 23.04.2025 | 12,58 | 12,69 | 12,10 | 12,45 | 1,22% | 442.951,00 |
| 22.04.2025 | 12,13 | 12,52 | 12,11 | 12,30 | 2,41% | 358.409,00 |
| 21.04.2025 | 11,90 | 12,82 | 11,77 | 12,01 | 0,08% | 478.593,00 |
| 17.04.2025 | 11,73 | 12,17 | 11,73 | 12,00 | 2,17% | 495.506,00 |
| 16.04.2025 | 11,91 | 11,91 | 11,42 | 11,75 | -2,29% | 492.177,00 |
| 15.04.2025 | 11,95 | 12,35 | 11,76 | 12,02 | 0,59% | 467.049,00 |
| 14.04.2025 | 11,72 | 12,06 | 11,42 | 11,95 | 4,00% | 465.970,00 |
| 11.04.2025 | 10,77 | 11,68 | 10,41 | 11,49 | 9,07% | 683.351,00 |
| 10.04.2025 | 10,50 | 10,75 | 10,03 | 10,54 | -2,59% | 494.897,00 |
| 09.04.2025 | 10,03 | 10,85 | 9,24 | 10,82 | 4,80% | 1.263.429,00 |
| 08.04.2025 | 11,56 | 11,83 | 10,13 | 10,32 | -10,26% | 1.115.538,00 |