89,550$
-3,50%
Echtzeit-Aktienkurs Kaspi.kz JSC (GDRs)
Bid:
Ask:
Aktienkurse zur Kaspi.kz JSC (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 92,32 | 92,32 | 89,50 | 89,55 | -3,50% | 12.216,00 |
| 28.05.2026 | 93,80 | 93,80 | 91,43 | 92,80 | -0,39% | 534.919,00 |
| 27.05.2026 | 92,85 | 94,79 | 91,00 | 93,16 | 0,33% | 385.674,00 |
| 26.05.2026 | 91,54 | 94,40 | 91,32 | 92,85 | 1,43% | 652.174,00 |
| 22.05.2026 | 91,00 | 92,48 | 90,00 | 91,54 | 0,59% | 448.179,00 |
| 21.05.2026 | 91,50 | 91,91 | 89,28 | 91,00 | -0,94% | 908.987,00 |
| 20.05.2026 | 89,99 | 92,81 | 88,26 | 91,86 | 2,43% | 393.029,00 |
| 19.05.2026 | 88,40 | 90,35 | 87,00 | 89,68 | 0,87% | 573.406,00 |
| 18.05.2026 | 87,18 | 90,06 | 87,00 | 88,91 | 1,59% | 389.811,00 |
| 15.05.2026 | 88,58 | 89,17 | 86,61 | 87,51 | -1,21% | 803.818,00 |
| 14.05.2026 | 88,83 | 89,16 | 86,45 | 88,58 | 0,66% | 257.595,00 |
| 13.05.2026 | 86,13 | 88,01 | 85,00 | 88,00 | 1,88% | 623.318,00 |
| 12.05.2026 | 85,66 | 88,27 | 85,00 | 86,38 | 0,63% | 398.519,00 |
| 11.05.2026 | 88,99 | 89,63 | 85,34 | 85,84 | -0,07% | 431.752,00 |
| 08.05.2026 | 86,84 | 87,10 | 84,02 | 85,90 | -0,91% | 605.775,00 |
| 07.05.2026 | 87,30 | 89,18 | 86,20 | 86,69 | -0,72% | 326.408,00 |
| 06.05.2026 | 85,17 | 87,57 | 85,00 | 87,32 | 3,69% | 243.912,00 |
| 05.05.2026 | 85,41 | 86,19 | 83,55 | 84,21 | -1,40% | 346.183,00 |
| 04.05.2026 | 86,42 | 88,34 | 85,31 | 85,41 | -1,17% | 366.069,00 |
| 01.05.2026 | 86,56 | 87,35 | 84,53 | 86,42 | 0,68% | 392.559,00 |
| 30.04.2026 | 86,14 | 88,56 | 85,68 | 85,84 | -0,07% | 817.328,00 |
| 29.04.2026 | 85,13 | 86,81 | 84,34 | 85,90 | 0,00% | 810.811,00 |
| 28.04.2026 | 88,67 | 89,00 | 85,20 | 85,90 | -3,80% | 731.252,00 |
| 27.04.2026 | 86,00 | 89,67 | 85,78 | 89,29 | 4,09% | 760.481,00 |
| 24.04.2026 | 84,61 | 85,99 | 83,37 | 85,78 | 0,72% | 511.008,00 |
| 23.04.2026 | 86,00 | 86,64 | 84,25 | 85,17 | -1,42% | 481.646,00 |
| 22.04.2026 | 89,44 | 89,50 | 86,16 | 86,40 | -2,81% | 515.366,00 |
| 21.04.2026 | 91,00 | 92,30 | 88,70 | 88,90 | -3,17% | 499.815,00 |
| 20.04.2026 | 87,01 | 97,33 | 86,71 | 91,81 | 8,13% | 1.819.623,00 |
| 17.04.2026 | 81,24 | 85,34 | 81,23 | 84,91 | 4,53% | 612.472,00 |
| 16.04.2026 | 81,38 | 81,92 | 80,43 | 81,23 | -1,08% | 420.830,00 |
| 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 |