107,530$
-0,37%
Echtzeit-Aktienkurs Kaspi.kz JSC (GDRs)
Bid:
Ask:
Aktienkurse zur Kaspi.kz JSC (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 107,60 | 108,61 | 106,90 | 107,53 | -0,26% | 396.790,00 |
| 03.09.2026 | 106,70 | 108,24 | 106,01 | 107,81 | 0,94% | 385.239,00 |
| 02.09.2026 | 104,26 | 106,99 | 103,05 | 106,81 | 2,62% | 358.652,00 |
| 01.09.2026 | 103,06 | 105,79 | 102,20 | 104,08 | -1,01% | 555.384,00 |
| 31.08.2026 | 105,59 | 106,03 | 103,92 | 105,14 | -1,08% | 566.308,00 |
| 28.08.2026 | 105,89 | 108,18 | 105,50 | 106,29 | 1,22% | 759.112,00 |
| 27.08.2026 | 108,00 | 108,11 | 103,65 | 105,01 | -2,48% | 597.426,00 |
| 26.08.2026 | 108,37 | 109,94 | 107,22 | 107,68 | -0,98% | 925.745,00 |
| 25.08.2026 | 106,50 | 108,99 | 105,10 | 108,75 | 2,15% | 709.200,00 |
| 24.08.2026 | 105,96 | 107,88 | 104,88 | 106,46 | 0,86% | 580.063,00 |
| 21.08.2026 | 104,36 | 106,05 | 104,02 | 105,55 | 1,78% | 548.334,00 |
| 20.08.2026 | 100,87 | 104,80 | 99,74 | 103,70 | 2,19% | 646.556,00 |
| 19.08.2026 | 98,40 | 102,24 | 98,40 | 101,48 | 3,57% | 763.944,00 |
| 18.08.2026 | 98,01 | 99,34 | 96,48 | 97,98 | -1,08% | 501.130,00 |
| 17.08.2026 | 99,18 | 99,80 | 98,00 | 99,05 | 0,35% | 397.527,00 |
| 14.08.2026 | 98,98 | 99,18 | 97,80 | 98,70 | -0,76% | 311.762,00 |
| 13.08.2026 | 100,00 | 100,99 | 98,10 | 99,46 | -0,09% | 624.818,00 |
| 12.08.2026 | 96,02 | 99,60 | 94,88 | 99,55 | 4,39% | 831.392,00 |
| 11.08.2026 | 94,78 | 98,46 | 94,12 | 95,36 | 1,45% | 801.855,00 |
| 10.08.2026 | 91,45 | 97,50 | 90,77 | 94,00 | 4,10% | 1.384.803,00 |
| 07.08.2026 | 92,50 | 92,62 | 90,02 | 90,30 | -1,63% | 544.110,00 |
| 06.08.2026 | 93,10 | 93,50 | 91,33 | 91,80 | -0,42% | 643.807,00 |
| 05.08.2026 | 92,94 | 93,79 | 91,99 | 92,19 | 0,21% | 716.491,00 |
| 04.08.2026 | 92,35 | 93,49 | 90,00 | 92,00 | 0,00% | 646.084,00 |
| 03.08.2026 | 91,00 | 93,75 | 90,41 | 92,00 | 3,63% | 850.466,00 |
| 31.07.2026 | 89,04 | 89,38 | 87,95 | 88,78 | -0,29% | 297.255,00 |
| 30.07.2026 | 87,67 | 89,08 | 86,82 | 89,04 | 2,18% | 176.525,00 |
| 29.07.2026 | 87,00 | 89,20 | 86,68 | 87,14 | 0,53% | 321.104,00 |
| 28.07.2026 | 86,75 | 87,14 | 85,02 | 86,68 | 0,23% | 368.524,00 |
| 27.07.2026 | 87,33 | 87,65 | 86,00 | 86,48 | 0,80% | 364.182,00 |
| 24.07.2026 | 85,36 | 86,09 | 84,46 | 85,79 | 0,93% | 322.209,00 |
| 23.07.2026 | 87,00 | 87,50 | 84,87 | 85,00 | -2,65% | 500.808,00 |
| 22.07.2026 | 88,94 | 89,20 | 86,67 | 87,31 | -1,99% | 261.891,00 |
| 21.07.2026 | 89,07 | 89,37 | 87,65 | 89,08 | 1,06% | 156.071,00 |
| 20.07.2026 | 88,37 | 89,84 | 87,92 | 88,15 | 0,27% | 246.425,00 |
| 17.07.2026 | 87,25 | 88,15 | 85,92 | 87,91 | 0,49% | 284.399,00 |
| 16.07.2026 | 90,00 | 92,28 | 86,88 | 87,48 | -2,16% | 548.376,00 |
| 15.07.2026 | 89,31 | 91,28 | 88,72 | 89,41 | 0,25% | 479.271,00 |
| 14.07.2026 | 89,69 | 90,87 | 89,03 | 89,19 | 0,59% | 254.661,00 |
| 13.07.2026 | 89,89 | 91,74 | 88,53 | 88,67 | -1,12% | 164.835,00 |
| 10.07.2026 | 89,05 | 90,29 | 89,00 | 89,67 | 1,15% | 134.151,00 |
| 09.07.2026 | 87,76 | 89,04 | 87,00 | 88,65 | 1,34% | 157.187,00 |
| 08.07.2026 | 87,50 | 88,08 | 86,52 | 87,48 | -0,82% | 175.160,00 |
| 07.07.2026 | 89,88 | 90,58 | 87,88 | 88,20 | -2,21% | 332.965,00 |
| 06.07.2026 | 89,80 | 90,25 | 87,78 | 90,19 | 0,41% | 346.888,00 |
| 02.07.2026 | 88,36 | 91,63 | 88,36 | 89,82 | 1,68% | 303.142,00 |
| 01.07.2026 | 86,50 | 88,62 | 85,77 | 88,34 | 1,96% | 222.769,00 |
| 30.06.2026 | 87,20 | 87,68 | 85,54 | 86,64 | -0,90% | 358.487,00 |
| 29.06.2026 | 89,52 | 89,91 | 86,70 | 87,43 | -1,71% | 392.521,00 |
| 26.06.2026 | 86,61 | 89,87 | 85,80 | 88,95 | 2,42% | 424.959,00 |
| 25.06.2026 | 87,17 | 87,32 | 85,14 | 86,85 | 1,22% | 403.035,00 |
| 24.06.2026 | 86,00 | 87,92 | 84,73 | 85,80 | 2,72% | 536.621,00 |
| 23.06.2026 | 84,00 | 84,30 | 82,56 | 83,53 | -1,51% | 321.419,00 |
| 22.06.2026 | 82,92 | 86,16 | 81,50 | 84,81 | 3,17% | 481.978,00 |
| 18.06.2026 | 83,31 | 84,08 | 81,23 | 82,21 | -1,28% | 434.511,00 |
| 17.06.2026 | 84,19 | 85,58 | 83,12 | 83,27 | -0,81% | 393.538,00 |
| 16.06.2026 | 83,69 | 84,83 | 83,00 | 83,95 | 0,85% | 338.792,00 |
| 15.06.2026 | 82,50 | 83,57 | 82,30 | 83,24 | 3,33% | 404.812,00 |
| 12.06.2026 | 81,61 | 82,53 | 79,92 | 80,56 | -2,15% | 464.547,00 |
| 11.06.2026 | 78,75 | 82,40 | 78,17 | 82,33 | 4,78% | 467.991,00 |
| 10.06.2026 | 77,51 | 78,92 | 76,59 | 78,58 | 0,61% | 539.582,00 |
| 09.06.2026 | 79,91 | 80,68 | 77,42 | 78,10 | -2,58% | 785.786,00 |
| 08.06.2026 | 82,35 | 83,39 | 79,64 | 80,17 | -1,23% | 409.366,00 |
| 05.06.2026 | 83,43 | 84,32 | 80,44 | 81,17 | -2,69% | 639.039,00 |
| 04.06.2026 | 86,82 | 86,82 | 82,86 | 83,41 | -2,59% | 582.427,00 |
| 03.06.2026 | 87,56 | 88,48 | 85,35 | 85,63 | -3,40% | 628.792,00 |
| 02.06.2026 | 90,07 | 90,75 | 88,45 | 88,64 | -1,70% | 420.686,00 |
| 01.06.2026 | 90,40 | 91,90 | 90,00 | 90,17 | -0,25% | 260.788,00 |
| 29.05.2026 | 92,80 | 92,80 | 89,03 | 90,40 | -2,59% | 318.306,00 |
| 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 |