Joint Stock Company Kaspikz American Depository Shares
[WKN: A2QD9Y | ISIN: US48581R2058]
Aktienkurse
81,300$
-0,96%
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 |
|---|---|---|---|---|---|---|
| 16.04.2026 | 81,38 | 81,92 | 80,43 | 81,22 | -1,10% | 420.763,00 |
| 15.04.2026 | 81,59 | 82,97 | 80,88 | 82,12 | -0,27% | 385.950,00 |
| 14.04.2026 | 80,00 | 82,80 | 79,72 | 82,34 | 3,52% | 692.853,00 |
| 13.04.2026 | 74,89 | 79,57 | 74,59 | 79,54 | 6,21% | 449.827,00 |
| 10.04.2026 | 74,92 | 75,42 | 74,04 | 74,89 | -0,86% | 268.781,00 |
| 09.04.2026 | 76,40 | 77,05 | 74,28 | 75,54 | -1,13% | 316.312,00 |
| 08.04.2026 | 77,74 | 79,47 | 76,20 | 76,40 | 2,76% | 459.242,00 |
| 07.04.2026 | 74,83 | 75,20 | 73,71 | 74,35 | -1,72% | 502.693,00 |
| 06.04.2026 | 74,50 | 76,30 | 73,70 | 75,65 | 1,48% | 409.972,00 |
| 02.04.2026 | 72,31 | 75,00 | 72,27 | 74,55 | 1,53% | 342.540,00 |
| 01.04.2026 | 74,30 | 74,46 | 72,22 | 73,43 | -0,86% | 380.844,00 |
| 31.03.2026 | 72,50 | 74,76 | 72,22 | 74,07 | 2,56% | 403.103,00 |
| 30.03.2026 | 71,05 | 72,84 | 70,50 | 72,22 | 1,90% | 468.344,00 |
| 27.03.2026 | 73,81 | 73,81 | 70,41 | 70,87 | -4,44% | 520.811,00 |
| 26.03.2026 | 74,50 | 75,61 | 73,32 | 74,16 | -0,82% | 426.210,00 |
| 25.03.2026 | 72,95 | 76,41 | 72,59 | 74,77 | 3,09% | 636.948,00 |
| 24.03.2026 | 72,80 | 73,10 | 71,70 | 72,53 | -1,59% | 396.155,00 |
| 23.03.2026 | 72,05 | 74,40 | 71,23 | 73,70 | 2,12% | 506.132,00 |
| 20.03.2026 | 73,38 | 73,50 | 72,09 | 72,17 | -1,15% | 711.632,00 |
| 19.03.2026 | 72,20 | 73,89 | 71,70 | 73,01 | -0,09% | 613.830,00 |
| 18.03.2026 | 73,10 | 73,50 | 71,34 | 73,08 | -0,59% | 411.116,00 |
| 17.03.2026 | 71,60 | 73,74 | 71,60 | 73,51 | 2,50% | 551.278,00 |
| 16.03.2026 | 69,58 | 71,94 | 69,10 | 71,72 | 4,18% | 817.179,00 |
| 13.03.2026 | 71,49 | 72,50 | 68,59 | 68,84 | -3,21% | 711.589,00 |
| 12.03.2026 | 72,97 | 73,38 | 70,69 | 71,12 | -2,80% | 858.568,00 |
| 11.03.2026 | 73,31 | 74,03 | 72,64 | 73,17 | -1,22% | 420.886,00 |
| 10.03.2026 | 74,00 | 75,20 | 72,88 | 74,07 | 1,33% | 773.066,00 |
| 09.03.2026 | 72,87 | 74,05 | 70,90 | 73,10 | -1,48% | 861.801,00 |
| 06.03.2026 | 73,34 | 75,74 | 73,08 | 74,20 | -0,59% | 821.620,00 |
| 05.03.2026 | 72,80 | 74,80 | 72,13 | 74,64 | 2,09% | 981.462,00 |
| 04.03.2026 | 75,20 | 75,71 | 72,54 | 73,11 | -2,14% | 786.450,00 |
| 03.03.2026 | 75,00 | 77,40 | 73,90 | 74,71 | -4,22% | 670.376,00 |
| 02.03.2026 | 71,66 | 78,67 | 71,50 | 78,00 | 10,50% | 1.255.493,00 |
| 27.02.2026 | 71,30 | 71,62 | 70,05 | 70,59 | -0,98% | 599.866,00 |
| 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 |
| 02.01.2026 | 78,96 | 79,10 | 77,00 | 77,54 | -0,76% | 423.389,00 |
| 31.12.2025 | 79,00 | 79,44 | 78,10 | 78,13 | -1,16% | 311.048,00 |
| 30.12.2025 | 78,66 | 79,33 | 78,02 | 79,05 | -0,04% | 502.575,00 |
| 29.12.2025 | 78,68 | 79,45 | 78,00 | 79,08 | 0,55% | 410.931,00 |
| 26.12.2025 | 79,05 | 79,39 | 78,33 | 78,65 | 0,31% | 221.366,00 |
| 24.12.2025 | 78,79 | 79,40 | 77,81 | 78,41 | 0,06% | 119.316,00 |
| 23.12.2025 | 79,91 | 79,91 | 77,54 | 78,36 | -0,42% | 233.742,00 |
| 22.12.2025 | 78,88 | 79,46 | 78,20 | 78,69 | 1,47% | 357.734,00 |
| 19.12.2025 | 78,79 | 79,03 | 77,52 | 77,55 | -1,00% | 287.656,00 |
| 18.12.2025 | 78,81 | 80,65 | 78,25 | 78,33 | -0,60% | 405.091,00 |
| 17.12.2025 | 77,98 | 80,02 | 77,79 | 78,81 | 1,17% | 572.290,00 |
| 16.12.2025 | 75,56 | 77,94 | 75,51 | 77,89 | 1,90% | 568.252,00 |
| 15.12.2025 | 76,80 | 76,80 | 74,98 | 76,44 | -0,31% | 505.893,00 |
| 12.12.2025 | 76,21 | 77,77 | 75,99 | 76,67 | -0,13% | 565.316,00 |
| 11.12.2025 | 75,73 | 77,61 | 74,70 | 76,77 | 1,91% | 645.384,00 |
| 10.12.2025 | 73,52 | 76,04 | 73,51 | 75,33 | 2,48% | 450.638,00 |
| 09.12.2025 | 74,43 | 74,56 | 73,11 | 73,51 | -1,24% | 476.819,00 |
| 08.12.2025 | 76,36 | 76,93 | 74,19 | 74,43 | -2,60% | 345.372,00 |
| 05.12.2025 | 77,13 | 77,88 | 76,17 | 76,42 | -0,93% | 402.869,00 |
| 04.12.2025 | 78,06 | 79,00 | 76,91 | 77,14 | -1,19% | 247.406,00 |
| 03.12.2025 | 77,56 | 78,63 | 77,10 | 78,07 | 0,92% | 246.921,00 |
| 02.12.2025 | 77,41 | 78,60 | 77,00 | 77,36 | 0,26% | 530.311,00 |
| 01.12.2025 | 77,50 | 79,57 | 76,71 | 77,16 | -0,19% | 567.354,00 |
| 28.11.2025 | 75,22 | 78,70 | 74,56 | 77,31 | 4,47% | 612.524,00 |
| 26.11.2025 | 74,98 | 75,57 | 73,96 | 74,00 | -0,59% | 689.864,00 |
| 25.11.2025 | 72,01 | 74,74 | 72,01 | 74,44 | 3,72% | 584.824,00 |
| 24.11.2025 | 71,04 | 72,36 | 70,64 | 71,77 | 1,24% | 741.597,00 |
| 21.11.2025 | 71,00 | 71,79 | 70,63 | 70,89 | -0,77% | 619.591,00 |
| 20.11.2025 | 74,00 | 74,66 | 71,16 | 71,44 | -1,86% | 942.623,00 |