Joint Stock Company Kaspikz American Depository Shares
[WKN: A2QD9Y | ISIN: US48581R2058]
Aktienkurse
92,670$
0,91%
Echtzeit-Aktienkurs Joint Stock Company Kaspikz American Depository Shares
Bid:
Ask:
Aktienkurse zur Joint Stock Company Kaspikz American Depository Shares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 92,25 | 94,00 | 91,52 | 92,87 | 1,13% | 166.525,00 |
| 16.01.2025 | 92,10 | 92,10 | 90,71 | 91,83 | -0,18% | 145.906,00 |
| 15.01.2025 | 90,54 | 92,85 | 90,23 | 92,00 | 1,75% | 245.442,00 |
| 14.01.2025 | 92,80 | 92,80 | 89,29 | 90,42 | -1,18% | 245.121,00 |
| 13.01.2025 | 91,57 | 91,91 | 86,24 | 91,50 | -0,14% | 417.699,00 |
| 10.01.2025 | 96,00 | 97,64 | 91,36 | 91,63 | -4,25% | 278.584,00 |
| 08.01.2025 | 95,10 | 96,21 | 95,00 | 95,70 | 0,20% | 96.268,00 |
| 07.01.2025 | 97,70 | 98,41 | 94,36 | 95,51 | -2,23% | 194.420,00 |
| 06.01.2025 | 99,70 | 100,54 | 96,10 | 97,69 | -1,19% | 149.767,00 |
| 03.01.2025 | 99,75 | 100,56 | 98,00 | 98,87 | -0,73% | 69.081,00 |
| 02.01.2025 | 95,93 | 99,60 | 94,88 | 99,60 | 5,16% | 190.900,00 |
| 31.12.2024 | 96,34 | 96,34 | 94,45 | 94,71 | -1,34% | 191.055,00 |
| 30.12.2024 | 96,90 | 97,74 | 95,20 | 96,00 | -0,73% | 269.673,00 |
| 27.12.2024 | 98,39 | 98,40 | 96,41 | 96,71 | -1,57% | 231.769,00 |
| 26.12.2024 | 98,00 | 99,46 | 97,82 | 98,25 | 0,02% | 170.477,00 |
| 24.12.2024 | 97,66 | 99,16 | 97,66 | 98,23 | 0,42% | 174.331,00 |
| 23.12.2024 | 98,89 | 99,00 | 97,18 | 97,82 | -0,89% | 134.192,00 |
| 20.12.2024 | 98,84 | 99,98 | 98,05 | 98,70 | 0,96% | 351.530,00 |
| 19.12.2024 | 99,72 | 100,47 | 97,51 | 97,76 | 0,70% | 292.839,00 |
| 18.12.2024 | 102,80 | 102,80 | 96,86 | 97,08 | -5,29% | 326.874,00 |
| 17.12.2024 | 103,00 | 103,70 | 100,67 | 102,50 | -0,70% | 211.746,00 |
| 16.12.2024 | 106,00 | 106,64 | 103,19 | 103,22 | -2,62% | 155.952,00 |
| 13.12.2024 | 108,19 | 109,00 | 105,81 | 106,00 | -1,01% | 181.577,00 |
| 12.12.2024 | 107,78 | 108,26 | 105,56 | 107,08 | -0,42% | 147.945,00 |
| 11.12.2024 | 109,00 | 109,00 | 106,90 | 107,53 | -1,27% | 107.128,00 |
| 10.12.2024 | 110,76 | 111,28 | 108,27 | 108,91 | -1,32% | 142.987,00 |
| 09.12.2024 | 112,50 | 113,55 | 109,72 | 110,37 | 0,28% | 375.417,00 |
| 06.12.2024 | 109,10 | 112,11 | 108,98 | 110,06 | 1,27% | 169.350,00 |
| 05.12.2024 | 109,36 | 110,15 | 107,53 | 108,68 | -0,69% | 137.670,00 |
| 04.12.2024 | 105,05 | 110,00 | 103,50 | 109,44 | 4,21% | 184.392,00 |
| 03.12.2024 | 105,62 | 107,13 | 103,97 | 105,02 | -1,08% | 278.172,00 |
| 02.12.2024 | 105,90 | 108,12 | 105,62 | 106,17 | -0,22% | 260.486,00 |
| 29.11.2024 | 109,11 | 110,05 | 106,40 | 106,40 | -2,15% | 124.952,00 |
| 27.11.2024 | 109,67 | 110,83 | 107,51 | 108,74 | -0,80% | 120.665,00 |
| 26.11.2024 | 106,04 | 109,62 | 105,28 | 109,62 | 3,23% | 159.636,00 |
| 25.11.2024 | 104,37 | 107,81 | 104,37 | 106,19 | 2,11% | 184.511,00 |
| 22.11.2024 | 105,01 | 105,48 | 102,51 | 104,00 | 0,09% | 248.214,00 |
| 21.11.2024 | 106,70 | 106,70 | 102,23 | 103,91 | -2,13% | 67.437,00 |
| 20.11.2024 | 108,70 | 109,75 | 106,00 | 106,17 | -3,31% | 247.751,00 |
| 19.11.2024 | 110,20 | 111,00 | 108,50 | 109,80 | -0,37% | 249.626,00 |
| 18.11.2024 | 110,15 | 111,07 | 108,64 | 110,21 | 0,21% | 201.772,00 |
| 15.11.2024 | 111,33 | 111,85 | 109,87 | 109,98 | -0,24% | 128.374,00 |
| 14.11.2024 | 112,50 | 112,50 | 110,10 | 110,24 | -2,03% | 192.235,00 |
| 13.11.2024 | 113,50 | 114,98 | 112,00 | 112,52 | -1,17% | 239.360,00 |
| 12.11.2024 | 111,79 | 114,00 | 111,22 | 113,85 | 1,57% | 144.834,00 |
| 11.11.2024 | 110,90 | 113,13 | 110,10 | 112,09 | 1,09% | 323.645,00 |
| 08.11.2024 | 113,00 | 113,06 | 109,33 | 110,88 | -1,79% | 201.401,00 |
| 07.11.2024 | 115,54 | 115,78 | 112,78 | 112,90 | -2,28% | 162.961,00 |
| 06.11.2024 | 111,00 | 116,55 | 110,32 | 115,54 | 4,09% | 241.581,00 |
| 05.11.2024 | 110,25 | 112,79 | 110,25 | 111,00 | 0,81% | 85.055,00 |
| 04.11.2024 | 110,00 | 111,30 | 108,04 | 110,11 | 1,18% | 195.971,00 |
| 01.11.2024 | 112,94 | 113,35 | 108,58 | 108,83 | -1,19% | 226.041,00 |
| 31.10.2024 | 112,16 | 113,66 | 110,00 | 110,14 | -3,11% | 227.653,00 |
| 30.10.2024 | 109,19 | 113,90 | 108,55 | 113,67 | 4,28% | 195.004,00 |
| 29.10.2024 | 110,75 | 111,29 | 109,00 | 109,00 | -2,34% | 128.034,00 |
| 28.10.2024 | 109,32 | 112,47 | 109,32 | 111,61 | 2,92% | 114.621,00 |
| 25.10.2024 | 111,07 | 111,25 | 107,76 | 108,44 | -1,61% | 201.643,00 |
| 24.10.2024 | 110,01 | 110,90 | 107,61 | 110,22 | 0,20% | 175.905,00 |
| 23.10.2024 | 112,56 | 114,20 | 109,75 | 110,00 | -2,42% | 180.727,00 |
| 22.10.2024 | 111,18 | 112,98 | 109,65 | 112,73 | 1,60% | 166.131,00 |
| 21.10.2024 | 116,84 | 116,84 | 108,75 | 110,95 | -3,69% | 373.024,00 |
| 18.10.2024 | 110,00 | 115,20 | 109,50 | 115,20 | 7,78% | 551.445,00 |
| 17.10.2024 | 108,57 | 109,65 | 105,75 | 106,88 | -1,39% | 142.896,00 |
| 16.10.2024 | 106,27 | 108,96 | 105,80 | 108,39 | 3,38% | 217.780,00 |
| 15.10.2024 | 108,12 | 108,60 | 104,85 | 104,85 | -3,17% | 153.845,00 |
| 14.10.2024 | 109,74 | 110,15 | 108,08 | 108,28 | -0,35% | 189.477,00 |
| 11.10.2024 | 107,19 | 109,73 | 107,08 | 108,66 | 0,51% | 324.849,00 |
| 10.10.2024 | 104,87 | 108,36 | 103,04 | 108,11 | 4,85% | 342.537,00 |
| 09.10.2024 | 102,50 | 104,50 | 101,55 | 103,11 | 0,17% | 208.032,00 |
| 08.10.2024 | 104,00 | 104,85 | 102,60 | 102,93 | -0,73% | 154.608,00 |
| 07.10.2024 | 106,00 | 106,00 | 103,01 | 103,69 | -1,78% | 213.553,00 |
| 04.10.2024 | 107,00 | 107,89 | 105,00 | 105,57 | -0,48% | 142.784,00 |
| 03.10.2024 | 107,63 | 107,98 | 105,75 | 106,08 | -2,12% | 174.713,00 |
| 02.10.2024 | 103,62 | 108,57 | 103,47 | 108,38 | 4,59% | 392.917,00 |
| 01.10.2024 | 105,32 | 105,90 | 102,91 | 103,62 | -2,24% | 270.421,00 |
| 30.09.2024 | 102,80 | 106,23 | 101,01 | 105,99 | 2,91% | 349.534,00 |
| 27.09.2024 | 104,35 | 104,50 | 101,00 | 102,99 | -1,08% | 548.340,00 |
| 26.09.2024 | 106,24 | 109,29 | 102,50 | 104,11 | -2,00% | 303.185,00 |
| 25.09.2024 | 104,75 | 106,99 | 103,00 | 106,24 | 1,69% | 623.863,00 |
| 24.09.2024 | 103,36 | 107,85 | 101,95 | 104,47 | 5,16% | 1.013.221,00 |
| 23.09.2024 | 99,91 | 102,53 | 99,21 | 99,35 | 2,31% | 901.907,00 |
| 20.09.2024 | 105,00 | 107,93 | 93,69 | 97,10 | -2,72% | 2.282.012,00 |
| 19.09.2024 | 114,00 | 116,45 | 90,48 | 99,81 | -16,13% | 5.114.694,00 |
| 18.09.2024 | 123,94 | 124,09 | 118,26 | 119,01 | -3,65% | 516.061,00 |
| 17.09.2024 | 122,40 | 125,08 | 121,31 | 123,52 | 1,06% | 476.375,00 |
| 16.09.2024 | 122,93 | 125,79 | 114,88 | 122,22 | -1,40% | 320.429,00 |
| 13.09.2024 | 125,55 | 126,20 | 122,61 | 123,95 | -0,74% | 156.731,00 |
| 12.09.2024 | 122,78 | 125,96 | 122,73 | 124,87 | 2,31% | 185.386,00 |
| 11.09.2024 | 123,19 | 123,65 | 120,91 | 122,05 | -0,71% | 174.805,00 |
| 10.09.2024 | 123,04 | 124,26 | 121,36 | 122,92 | -0,31% | 242.030,00 |
| 09.09.2024 | 124,40 | 125,81 | 122,59 | 123,30 | -0,03% | 113.390,00 |
| 06.09.2024 | 128,32 | 128,54 | 122,50 | 123,34 | -3,92% | 459.858,00 |
| 05.09.2024 | 126,50 | 129,78 | 126,50 | 128,37 | 1,35% | 154.960,00 |
| 04.09.2024 | 125,36 | 127,84 | 124,96 | 126,66 | 0,92% | 119.585,00 |
| 03.09.2024 | 130,00 | 130,00 | 124,85 | 125,50 | -4,15% | 201.455,00 |
| 30.08.2024 | 129,80 | 131,62 | 128,61 | 130,93 | 1,25% | 168.376,00 |
| 29.08.2024 | 123,81 | 129,33 | 123,71 | 129,31 | 5,43% | 207.504,00 |
| 28.08.2024 | 126,83 | 128,74 | 122,60 | 122,65 | -3,62% | 87.172,00 |
| 27.08.2024 | 125,81 | 128,77 | 124,03 | 127,26 | 1,59% | 80.590,00 |
| 26.08.2024 | 127,36 | 127,90 | 124,55 | 125,27 | -1,81% | 155.067,00 |