109,880$
-0,33%
Echtzeit-Aktienkurs Kaspi.kz JSC (GDRs)
Bid:
Ask:
Aktienkurse zur Kaspi.kz JSC (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 124,90 | 128,95 | 124,11 | 127,58 | 2,58% | 161.625,00 |
| 22.08.2024 | 126,65 | 127,00 | 123,94 | 124,37 | -2,13% | 174.594,00 |
| 21.08.2024 | 125,00 | 128,79 | 124,37 | 127,08 | 1,73% | 115.135,00 |
| 20.08.2024 | 128,43 | 128,78 | 123,51 | 124,92 | -2,50% | 135.578,00 |
| 19.08.2024 | 126,69 | 128,45 | 125,17 | 128,12 | 1,25% | 107.412,00 |
| 16.08.2024 | 126,54 | 127,37 | 124,25 | 126,54 | 0,11% | 102.779,00 |
| 15.08.2024 | 127,81 | 130,28 | 126,16 | 126,40 | 0,17% | 176.144,00 |
| 14.08.2024 | 126,26 | 127,00 | 124,43 | 126,19 | 0,57% | 89.963,00 |
| 13.08.2024 | 123,61 | 126,00 | 123,03 | 125,48 | 2,08% | 81.355,00 |
| 12.08.2024 | 121,35 | 124,00 | 120,84 | 122,92 | 2,14% | 105.081,00 |
| 09.08.2024 | 121,13 | 123,50 | 120,06 | 120,34 | 0,12% | 151.570,00 |
| 08.08.2024 | 119,80 | 120,60 | 118,16 | 120,19 | 1,43% | 108.316,00 |
| 07.08.2024 | 121,96 | 123,00 | 118,32 | 118,50 | 0,01% | 97.671,00 |
| 06.08.2024 | 117,31 | 119,91 | 116,95 | 118,49 | 2,15% | 217.797,00 |
| 05.08.2024 | 112,32 | 117,66 | 111,64 | 116,00 | -3,33% | 437.067,00 |
| 02.08.2024 | 121,49 | 122,00 | 117,42 | 120,00 | -3,47% | 305.969,00 |
| 01.08.2024 | 129,52 | 129,52 | 124,00 | 124,32 | -4,46% | 203.220,00 |
| 31.07.2024 | 132,00 | 132,21 | 129,27 | 130,13 | 0,49% | 104.596,00 |
| 30.07.2024 | 131,88 | 133,09 | 128,59 | 129,50 | -1,85% | 142.351,00 |
| 29.07.2024 | 131,00 | 135,49 | 130,77 | 131,94 | 0,91% | 135.902,00 |
| 26.07.2024 | 130,38 | 132,00 | 127,62 | 130,75 | 0,65% | 109.391,00 |
| 25.07.2024 | 131,00 | 133,99 | 126,21 | 129,91 | -1,22% | 501.955,00 |
| 24.07.2024 | 131,70 | 135,18 | 131,41 | 131,52 | -0,14% | 133.061,00 |
| 23.07.2024 | 132,83 | 138,01 | 131,09 | 131,71 | 0,97% | 239.215,00 |
| 22.07.2024 | 137,34 | 139,99 | 128,44 | 130,45 | -5,33% | 412.257,00 |
| 19.07.2024 | 138,60 | 139,77 | 135,06 | 137,80 | -0,66% | 292.614,00 |
| 18.07.2024 | 137,05 | 143,72 | 137,00 | 138,72 | 1,37% | 259.604,00 |
| 17.07.2024 | 138,45 | 141,36 | 135,23 | 136,84 | -1,31% | 197.108,00 |
| 16.07.2024 | 135,00 | 140,30 | 134,58 | 138,66 | 3,14% | 343.359,00 |
| 15.07.2024 | 133,26 | 135,60 | 131,65 | 134,43 | 0,89% | 194.963,00 |
| 12.07.2024 | 131,90 | 135,09 | 131,90 | 133,25 | 1,77% | 94.579,00 |
| 11.07.2024 | 129,00 | 135,00 | 128,49 | 130,93 | 1,75% | 161.557,00 |
| 10.07.2024 | 127,96 | 131,21 | 127,87 | 128,68 | 0,56% | 135.042,00 |
| 09.07.2024 | 132,00 | 132,60 | 126,01 | 127,96 | -2,94% | 210.357,00 |
| 08.07.2024 | 132,53 | 134,54 | 130,18 | 131,83 | -0,53% | 424.725,00 |
| 05.07.2024 | 135,00 | 135,61 | 131,87 | 132,53 | -1,24% | 168.107,00 |
| 03.07.2024 | 129,91 | 135,06 | 127,00 | 134,19 | 3,37% | 191.109,00 |
| 02.07.2024 | 128,70 | 130,00 | 127,34 | 129,81 | 0,91% | 166.531,00 |
| 01.07.2024 | 130,01 | 131,51 | 127,17 | 128,64 | -0,29% | 314.119,00 |
| 28.06.2024 | 133,46 | 135,00 | 128,79 | 129,01 | -2,47% | 201.096,00 |
| 27.06.2024 | 135,92 | 136,37 | 130,92 | 132,28 | -2,68% | 256.709,00 |