74,790$
0,58%
Echtzeit-Aktienkurs Kaspi.kz JSC (GDRs)
Bid:
Ask:
Aktienkurse zur Kaspi.kz JSC (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 75,60 | 75,74 | 74,46 | 74,79 | 0,58% | 75.882,00 |
| 14.10.2025 | 75,00 | 75,25 | 74,07 | 74,36 | -1,09% | 571.930,00 |
| 13.10.2025 | 74,50 | 75,56 | 73,81 | 75,18 | 1,98% | 670.273,00 |
| 10.10.2025 | 76,00 | 76,42 | 73,35 | 73,72 | -2,62% | 723.232,00 |
| 09.10.2025 | 77,24 | 77,78 | 75,40 | 75,70 | -1,99% | 1.120.760,00 |
| 08.10.2025 | 78,26 | 78,94 | 76,19 | 77,24 | 0,51% | 2.219.698,00 |
| 07.10.2025 | 78,38 | 78,50 | 76,70 | 76,85 | -0,98% | 963.107,00 |
| 06.10.2025 | 80,38 | 80,70 | 77,50 | 77,61 | -2,94% | 527.635,00 |
| 03.10.2025 | 80,56 | 80,65 | 79,33 | 79,96 | 1,11% | 57.018,00 |
| 02.10.2025 | 80,00 | 80,50 | 78,89 | 79,08 | -0,65% | 716.044,00 |
| 01.10.2025 | 82,00 | 82,95 | 79,48 | 79,60 | -2,55% | 725.058,00 |
| 30.09.2025 | 82,12 | 82,77 | 81,26 | 81,68 | -0,17% | 572.098,00 |
| 29.09.2025 | 85,00 | 85,00 | 81,68 | 81,82 | -2,60% | 492.242,00 |
| 26.09.2025 | 84,24 | 85,02 | 83,75 | 84,00 | 0,00% | 410.486,00 |
| 25.09.2025 | 84,00 | 84,97 | 83,17 | 84,00 | -0,45% | 260.067,00 |
| 24.09.2025 | 84,70 | 85,26 | 83,86 | 84,38 | -0,21% | 491.258,00 |
| 23.09.2025 | 86,46 | 87,15 | 84,30 | 84,56 | -1,98% | 405.237,00 |
| 22.09.2025 | 87,11 | 87,11 | 85,00 | 86,26 | -1,98% | 641.147,00 |
| 19.09.2025 | 90,08 | 90,10 | 87,73 | 88,00 | -2,31% | 254.290,00 |
| 18.09.2025 | 90,10 | 92,99 | 89,60 | 90,08 | 1,05% | 628.507,00 |
| 17.09.2025 | 85,50 | 90,28 | 85,01 | 89,14 | 5,20% | 408.246,00 |
| 16.09.2025 | 85,00 | 85,75 | 84,00 | 84,73 | 0,14% | 460.435,00 |
| 15.09.2025 | 85,02 | 85,50 | 84,14 | 84,61 | 0,24% | 299.667,00 |
| 12.09.2025 | 85,33 | 86,00 | 84,00 | 84,41 | -0,59% | 265.897,00 |
| 11.09.2025 | 85,25 | 86,50 | 84,38 | 84,91 | -0,18% | 630.866,00 |
| 10.09.2025 | 84,25 | 85,50 | 83,01 | 85,06 | -2,50% | 864.250,00 |
| 09.09.2025 | 87,05 | 87,70 | 86,32 | 87,24 | 0,32% | 304.545,00 |
| 08.09.2025 | 88,88 | 89,44 | 86,69 | 86,96 | -1,87% | 285.005,00 |
| 05.09.2025 | 91,19 | 92,14 | 88,50 | 88,62 | -2,71% | 281.758,00 |
| 04.09.2025 | 89,53 | 91,54 | 89,25 | 91,09 | 1,02% | 155.274,00 |
| 03.09.2025 | 91,81 | 92,18 | 88,91 | 90,17 | -0,92% | 238.652,00 |
| 02.09.2025 | 92,88 | 93,41 | 90,50 | 91,01 | -3,14% | 537.194,00 |
| 29.08.2025 | 92,80 | 94,19 | 91,73 | 93,96 | 1,03% | 180.269,00 |
| 28.08.2025 | 92,96 | 93,60 | 91,63 | 93,00 | 0,56% | 263.761,00 |
| 27.08.2025 | 91,60 | 92,49 | 90,44 | 92,48 | 1,26% | 210.396,00 |
| 26.08.2025 | 92,45 | 93,27 | 91,33 | 91,33 | -1,29% | 483.866,00 |
| 25.08.2025 | 92,54 | 93,72 | 91,90 | 92,52 | -0,02% | 116.729,00 |
| 22.08.2025 | 91,39 | 92,92 | 90,37 | 92,54 | 1,27% | 145.137,00 |
| 21.08.2025 | 90,50 | 91,63 | 89,79 | 91,38 | 1,18% | 173.179,00 |
| 20.08.2025 | 92,73 | 93,02 | 90,10 | 90,31 | -4,00% | 242.662,00 |
| 19.08.2025 | 94,00 | 95,62 | 92,30 | 94,07 | 0,43% | 244.878,00 |
| 18.08.2025 | 95,00 | 95,77 | 93,50 | 93,67 | -1,65% | 391.853,00 |
| 15.08.2025 | 95,35 | 96,42 | 94,95 | 95,24 | -0,70% | 204.847,00 |
| 14.08.2025 | 96,88 | 97,15 | 95,13 | 95,91 | -1,84% | 261.227,00 |
| 13.08.2025 | 97,76 | 99,20 | 96,83 | 97,71 | 0,56% | 260.798,00 |
| 12.08.2025 | 96,16 | 97,83 | 94,52 | 97,17 | 1,40% | 304.006,00 |
| 11.08.2025 | 94,81 | 97,30 | 93,95 | 95,83 | 0,92% | 481.213,00 |
| 08.08.2025 | 91,31 | 95,92 | 90,65 | 94,96 | 3,48% | 599.125,00 |
| 07.08.2025 | 88,75 | 91,86 | 88,55 | 91,77 | 3,38% | 612.007,00 |
| 06.08.2025 | 88,79 | 88,97 | 87,08 | 88,77 | -0,38% | 326.077,00 |
| 05.08.2025 | 87,45 | 89,50 | 85,78 | 89,11 | 2,82% | 395.463,00 |
| 04.08.2025 | 83,51 | 86,80 | 81,00 | 86,67 | 13,80% | 688.018,00 |
| 01.08.2025 | 78,97 | 79,03 | 75,90 | 76,16 | -3,47% | 468.963,00 |
| 31.07.2025 | 82,35 | 82,90 | 78,83 | 78,90 | -3,76% | 623.173,00 |
| 30.07.2025 | 85,66 | 85,73 | 81,22 | 81,98 | -4,63% | 498.381,00 |
| 29.07.2025 | 85,91 | 87,26 | 85,24 | 85,96 | 0,08% | 308.958,00 |
| 28.07.2025 | 85,36 | 86,73 | 85,00 | 85,90 | 1,05% | 190.756,00 |
| 25.07.2025 | 86,57 | 86,65 | 85,00 | 85,00 | -0,79% | 123.587,00 |
| 24.07.2025 | 88,81 | 88,90 | 85,57 | 85,68 | -3,84% | 249.474,00 |
| 23.07.2025 | 88,20 | 89,32 | 87,44 | 89,10 | 1,90% | 146.983,00 |
| 22.07.2025 | 88,26 | 89,24 | 86,52 | 87,44 | -0,41% | 232.102,00 |
| 21.07.2025 | 86,85 | 89,90 | 86,77 | 87,80 | 2,15% | 222.391,00 |
| 18.07.2025 | 87,00 | 87,25 | 85,52 | 85,96 | -0,78% | 178.737,00 |
| 17.07.2025 | 85,00 | 86,92 | 85,00 | 86,63 | 1,89% | 194.711,00 |
| 16.07.2025 | 85,29 | 86,57 | 83,93 | 85,02 | 1,12% | 213.457,00 |
| 15.07.2025 | 81,37 | 85,46 | 81,37 | 84,08 | 3,97% | 637.575,00 |
| 14.07.2025 | 81,64 | 82,14 | 80,61 | 80,87 | -0,74% | 189.831,00 |
| 11.07.2025 | 83,20 | 83,20 | 80,85 | 81,47 | -2,28% | 171.014,00 |
| 10.07.2025 | 82,99 | 84,00 | 82,00 | 83,37 | 0,63% | 221.361,00 |
| 09.07.2025 | 83,81 | 84,43 | 82,45 | 82,85 | -0,88% | 191.287,00 |
| 08.07.2025 | 82,82 | 84,17 | 81,42 | 83,58 | 1,31% | 488.086,00 |
| 07.07.2025 | 84,60 | 84,67 | 82,47 | 82,50 | -2,53% | 234.449,00 |
| 03.07.2025 | 84,90 | 85,28 | 83,74 | 84,64 | 0,25% | 119.258,00 |
| 02.07.2025 | 84,75 | 85,74 | 84,21 | 84,43 | 0,09% | 159.123,00 |
| 01.07.2025 | 84,50 | 85,09 | 83,24 | 84,35 | -0,64% | 269.796,00 |
| 30.06.2025 | 86,01 | 86,12 | 83,01 | 84,89 | -1,49% | 260.654,00 |
| 27.06.2025 | 84,26 | 86,28 | 84,03 | 86,17 | 3,06% | 382.540,00 |
| 26.06.2025 | 82,17 | 84,28 | 82,00 | 83,61 | 1,79% | 326.059,00 |
| 25.06.2025 | 82,10 | 82,92 | 82,00 | 82,14 | 0,74% | 311.559,00 |
| 24.06.2025 | 81,12 | 82,20 | 80,50 | 81,54 | 2,28% | 350.725,00 |
| 23.06.2025 | 80,85 | 81,94 | 78,84 | 79,72 | -1,82% | 367.210,00 |
| 20.06.2025 | 83,06 | 83,57 | 79,66 | 81,20 | -2,11% | 610.867,00 |
| 18.06.2025 | 85,01 | 86,05 | 82,91 | 82,95 | -2,37% | 425.245,00 |
| 17.06.2025 | 85,19 | 86,35 | 83,50 | 84,97 | -1,66% | 267.774,00 |
| 16.06.2025 | 86,26 | 87,62 | 85,00 | 86,40 | 0,43% | 145.332,00 |
| 13.06.2025 | 86,77 | 87,72 | 85,80 | 86,03 | -2,48% | 201.340,00 |
| 12.06.2025 | 86,81 | 88,80 | 86,32 | 88,22 | 1,37% | 396.592,00 |
| 11.06.2025 | 87,89 | 87,89 | 85,91 | 87,03 | -0,26% | 238.570,00 |
| 10.06.2025 | 85,72 | 88,33 | 85,02 | 87,26 | 1,92% | 284.702,00 |
| 09.06.2025 | 86,53 | 87,35 | 85,34 | 85,62 | -0,36% | 251.553,00 |
| 06.06.2025 | 85,68 | 86,32 | 84,43 | 85,93 | 1,34% | 223.160,00 |
| 05.06.2025 | 83,20 | 85,10 | 83,01 | 84,79 | 2,08% | 199.341,00 |
| 04.06.2025 | 83,05 | 84,62 | 83,01 | 83,06 | 0,61% | 139.368,00 |
| 03.06.2025 | 82,78 | 83,00 | 81,38 | 82,56 | -0,28% | 143.670,00 |
| 02.06.2025 | 79,93 | 82,87 | 79,11 | 82,80 | 3,80% | 187.276,00 |
| 30.05.2025 | 81,00 | 81,54 | 78,59 | 79,77 | -1,76% | 418.924,00 |
| 29.05.2025 | 81,91 | 82,18 | 81,09 | 81,19 | -0,70% | 267.313,00 |
| 28.05.2025 | 83,20 | 84,60 | 81,51 | 81,76 | -0,91% | 207.432,00 |
| 27.05.2025 | 81,09 | 82,71 | 80,32 | 82,51 | 2,26% | 250.061,00 |
| 23.05.2025 | 80,78 | 81,49 | 80,40 | 80,69 | -0,27% | 155.994,00 |