70,570$
-1,04%
Echtzeit-Aktienkurs Kaspi.kz JSC (GDRs)
Bid:
Ask:
Aktienkurse zur Kaspi.kz JSC (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 71,30 | 71,62 | 70,05 | 70,51 | -1,09% | 465,00 |
| 26.02.2026 | 72,90 | 73,85 | 70,76 | 71,29 | -1,82% | 571.862,00 |
| 25.02.2026 | 73,66 | 73,66 | 70,41 | 72,61 | 0,86% | 527.112,00 |
| 24.02.2026 | 72,03 | 72,73 | 71,45 | 71,99 | 0,33% | 445.054,00 |
| 23.02.2026 | 73,46 | 74,49 | 71,57 | 71,75 | -1,98% | 551.146,00 |
| 20.02.2026 | 73,50 | 73,84 | 72,29 | 73,20 | -0,92% | 400.168,00 |
| 19.02.2026 | 74,61 | 74,63 | 72,79 | 73,88 | -0,98% | 292.412,00 |
| 18.02.2026 | 72,90 | 75,15 | 72,90 | 74,61 | 3,48% | 380.082,00 |
| 17.02.2026 | 73,07 | 73,28 | 71,50 | 72,10 | -1,64% | 579.335,00 |
| 13.02.2026 | 73,60 | 74,05 | 72,33 | 73,30 | 0,52% | 420.302,00 |
| 12.02.2026 | 75,00 | 76,00 | 72,41 | 72,92 | -2,45% | 514.374,00 |
| 11.02.2026 | 77,14 | 78,80 | 74,00 | 74,75 | -2,17% | 521.318,00 |
| 10.02.2026 | 76,61 | 77,99 | 75,86 | 76,41 | 0,07% | 166.617,00 |
| 09.02.2026 | 74,01 | 76,52 | 73,50 | 76,36 | 3,48% | 654.583,00 |
| 06.02.2026 | 74,40 | 75,97 | 73,33 | 73,79 | -0,50% | 580.674,00 |
| 05.02.2026 | 76,31 | 76,79 | 73,51 | 74,16 | -2,68% | 496.522,00 |
| 04.02.2026 | 76,03 | 76,75 | 73,50 | 76,21 | 0,17% | 471.303,00 |
| 03.02.2026 | 75,66 | 76,74 | 74,61 | 76,08 | -0,29% | 461.792,00 |
| 02.02.2026 | 75,00 | 76,54 | 73,51 | 76,30 | 0,17% | 532.599,00 |
| 30.01.2026 | 78,80 | 79,97 | 75,80 | 76,17 | -3,31% | 587.273,00 |
| 29.01.2026 | 80,42 | 80,82 | 78,13 | 78,78 | -2,09% | 437.138,00 |
| 28.01.2026 | 79,89 | 80,99 | 79,17 | 80,46 | 2,76% | 411.350,00 |
| 27.01.2026 | 79,69 | 79,69 | 76,50 | 78,30 | -0,50% | 564.290,00 |
| 26.01.2026 | 78,56 | 79,67 | 77,30 | 78,69 | -0,08% | 486.443,00 |
| 23.01.2026 | 78,66 | 79,07 | 77,80 | 78,75 | 0,74% | 301.220,00 |
| 22.01.2026 | 76,20 | 78,63 | 76,20 | 78,17 | 2,81% | 406.645,00 |
| 21.01.2026 | 77,68 | 78,25 | 73,78 | 76,03 | -1,77% | 744.949,00 |
| 20.01.2026 | 78,32 | 78,85 | 76,39 | 77,40 | -2,58% | 432.698,00 |
| 16.01.2026 | 78,57 | 79,47 | 78,11 | 79,45 | 0,63% | 298.595,00 |
| 15.01.2026 | 81,05 | 81,58 | 78,33 | 78,95 | -1,78% | 391.335,00 |
| 14.01.2026 | 78,88 | 80,99 | 78,88 | 80,38 | 2,47% | 293.187,00 |
| 13.01.2026 | 80,50 | 81,10 | 78,35 | 78,44 | -2,08% | 477.367,00 |
| 12.01.2026 | 80,88 | 82,11 | 79,98 | 80,11 | -2,11% | 656.321,00 |
| 09.01.2026 | 83,66 | 84,27 | 81,84 | 81,84 | -2,19% | 343.857,00 |
| 08.01.2026 | 83,04 | 84,18 | 80,60 | 83,67 | -0,59% | 377.475,00 |
| 07.01.2026 | 84,25 | 84,76 | 82,05 | 84,17 | 1,04% | 478.283,00 |
| 06.01.2026 | 79,70 | 83,45 | 79,00 | 83,30 | 5,86% | 482.912,00 |
| 05.01.2026 | 77,35 | 79,05 | 76,62 | 78,69 | 1,48% | 425.945,00 |