9,300€
-0,53%
Echtzeit-Aktienkurs KalVista Pharmaceuticals
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 9,60 | 9,60 | 9,25 | 9,25 | -1,07% | 512,00 |
| 05.11.2025 | 9,33 | 9,40 | 9,33 | 9,35 | -1,06% | - |
| 04.11.2025 | 9,10 | 9,45 | 9,10 | 9,45 | 4,42% | 3.127,00 |
| 03.11.2025 | 9,40 | 9,40 | 9,05 | 9,05 | -6,22% | 209,00 |
| 31.10.2025 | 9,63 | 9,68 | 9,50 | 9,65 | 1,05% | - |
| 30.10.2025 | 9,40 | 9,55 | 9,40 | 9,55 | 1,06% | 4,00 |
| 29.10.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -3,08% | 7.199,00 |
| 28.10.2025 | 9,60 | 9,75 | 9,50 | 9,75 | 3,72% | 7.145,00 |
| 27.10.2025 | 9,80 | 9,80 | 9,40 | 9,40 | -1,31% | 1.234,00 |
| 24.10.2025 | 9,53 | 9,70 | 9,38 | 9,53 | 1,60% | - |
| 23.10.2025 | 9,63 | 9,63 | 9,33 | 9,38 | -3,35% | - |
| 22.10.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -2,02% | 18,00 |
| 20.10.2025 | 9,40 | 9,90 | 9,40 | 9,90 | 4,21% | 332,00 |
| 17.10.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -4,52% | 105,00 |
| 16.10.2025 | 10,50 | 10,50 | 9,95 | 9,95 | -2,45% | 7.473,00 |
| 15.10.2025 | 10,10 | 10,30 | 10,10 | 10,20 | 2,00% | 25.795,00 |
| 14.10.2025 | 9,45 | 10,00 | 9,45 | 10,00 | 2,04% | 2.475,00 |
| 13.10.2025 | 10,20 | 10,20 | 9,80 | 9,80 | -2,97% | 187,00 |
| 10.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | 200,00 |
| 09.10.2025 | 9,70 | 10,30 | 9,70 | 10,30 | 6,74% | 834,00 |
| 08.10.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 4,32% | 1,00 |
| 07.10.2025 | 9,65 | 9,75 | 9,25 | 9,25 | -1,60% | 1.592,00 |
| 06.10.2025 | 10,40 | 10,40 | 9,40 | 9,40 | -6,00% | 613,00 |
| 03.10.2025 | 9,90 | 10,00 | 9,90 | 10,00 | -2,91% | 1.400,00 |
| 02.10.2025 | 10,10 | 10,30 | 10,10 | 10,30 | 0,00% | 35,00 |
| 01.10.2025 | 10,30 | 10,50 | 10,20 | 10,30 | -1,90% | - |
| 30.09.2025 | 10,40 | 10,50 | 10,40 | 10,50 | -2,78% | 356,00 |
| 29.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | 586,00 |
| 26.09.2025 | 10,20 | 10,70 | 10,20 | 10,70 | 4,90% | 181,00 |
| 25.09.2025 | 11,10 | 11,10 | 9,95 | 10,20 | -9,73% | 7.650,00 |
| 24.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | 300,00 |
| 23.09.2025 | 11,30 | 11,30 | 11,00 | 11,00 | -3,51% | 10,00 |
| 22.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | 6,00 |
| 19.09.2025 | 12,00 | 12,00 | 11,80 | 11,80 | 3,06% | 827,00 |
| 18.09.2025 | 11,40 | 11,50 | 11,40 | 11,45 | 0,00% | - |
| 17.09.2025 | 11,40 | 11,65 | 11,35 | 11,45 | 0,44% | - |
| 16.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | 1,00 |
| 15.09.2025 | 12,20 | 12,20 | 11,70 | 11,90 | -6,30% | 297,00 |
| 12.09.2025 | 12,40 | 12,70 | 12,40 | 12,70 | -9,61% | 223,00 |
| 11.09.2025 | 13,30 | 15,80 | 12,85 | 14,05 | 4,85% | 1.238,00 |
| 10.09.2025 | 13,40 | 13,45 | 13,35 | 13,40 | -0,37% | - |
| 08.09.2025 | 13,55 | 13,80 | 13,30 | 13,45 | 1,13% | 262,00 |
| 05.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 1.000,00 |
| 04.09.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 8,26% | 1.021,00 |
| 03.09.2025 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | 275,00 |
| 02.09.2025 | 11,50 | 12,10 | 11,50 | 12,10 | 5,22% | 321,00 |
| 01.09.2025 | 11,45 | 11,50 | 11,45 | 11,50 | 0,00% | - |
| 29.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | 60,00 |
| 28.08.2025 | 11,90 | 11,90 | 11,80 | 11,80 | 0,85% | 4.099,00 |
| 27.08.2025 | 11,50 | 11,70 | 11,50 | 11,70 | 5,41% | 10,00 |
| 26.08.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -5,93% | 139,00 |
| 25.08.2025 | 11,60 | 11,80 | 11,60 | 11,80 | 2,61% | 23,00 |
| 22.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | 71,00 |
| 21.08.2025 | 10,90 | 11,10 | 10,90 | 11,10 | 2,78% | 6.506,00 |
| 20.08.2025 | 11,10 | 11,10 | 10,80 | 10,80 | -1,82% | 8,00 |
| 19.08.2025 | 11,60 | 11,60 | 11,00 | 11,00 | -5,17% | 7.427,00 |
| 18.08.2025 | 11,20 | 11,60 | 11,20 | 11,60 | 5,45% | 299,00 |
| 15.08.2025 | 11,30 | 11,30 | 11,00 | 11,00 | -1,79% | 105,00 |
| 14.08.2025 | 10,70 | 11,20 | 10,50 | 11,20 | 5,66% | 6.611,00 |
| 13.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 200,00 |
| 12.08.2025 | 11,00 | 11,00 | 10,70 | 10,70 | -0,93% | 8.577,00 |
| 11.08.2025 | 10,50 | 10,80 | 10,50 | 10,80 | 0,93% | 207,00 |
| 08.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -4,46% | 1,00 |
| 07.08.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 3,70% | 41,00 |
| 06.08.2025 | 10,90 | 11,00 | 10,80 | 10,80 | -3,57% | 1.600,00 |
| 05.08.2025 | 12,00 | 12,20 | 11,20 | 11,20 | -4,27% | 2.135,00 |
| 04.08.2025 | 11,60 | 11,70 | 11,30 | 11,70 | -0,85% | 1.547,00 |
| 01.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | 257,00 |
| 31.07.2025 | 12,50 | 12,50 | 12,10 | 12,10 | -0,41% | 192,00 |
| 30.07.2025 | 11,90 | 12,45 | 11,90 | 12,15 | 2,10% | - |
| 29.07.2025 | 11,50 | 11,90 | 11,50 | 11,90 | 0,00% | 2.395,00 |
| 28.07.2025 | 12,80 | 12,80 | 11,90 | 11,90 | -9,16% | 6.032,00 |
| 25.07.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | 2.250,00 |
| 24.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | 168,00 |
| 23.07.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 0,75% | 225,00 |
| 22.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 1.514,00 |
| 21.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 256,00 |
| 18.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 35,00 |
| 17.07.2025 | 13,30 | 13,80 | 13,30 | 13,80 | 0,73% | 13.971,00 |
| 16.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 8,73% | 30,00 |
| 15.07.2025 | 12,80 | 12,80 | 12,60 | 12,60 | 1,61% | 245,00 |
| 14.07.2025 | 12,20 | 12,70 | 10,90 | 12,40 | 0,81% | 846,00 |
| 11.07.2025 | 13,40 | 13,40 | 11,80 | 12,30 | -9,56% | 1.809,00 |
| 10.07.2025 | 13,60 | 14,00 | 13,60 | 13,60 | -0,73% | 504,00 |
| 09.07.2025 | 12,50 | 13,80 | 12,50 | 13,70 | 5,38% | 1.765,00 |
| 08.07.2025 | 13,00 | 13,70 | 12,30 | 13,00 | 0,00% | 17.142,00 |
| 07.07.2025 | 10,50 | 13,40 | 10,30 | 13,00 | 23,81% | 17.802,00 |
| 04.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | 50,00 |
| 03.07.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 3,03% | 160,00 |
| 02.07.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,76% | 10,00 |
| 01.07.2025 | 9,58 | 10,08 | 9,53 | 9,83 | -1,75% | - |
| 30.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | 104,00 |
| 27.06.2025 | 10,10 | 10,50 | 9,95 | 9,95 | 4,19% | 1.426,00 |
| 26.06.2025 | 10,20 | 10,50 | 9,55 | 9,55 | -4,50% | 1.150,00 |
| 25.06.2025 | 9,90 | 10,30 | 9,90 | 10,00 | 0,00% | 1.390,00 |
| 24.06.2025 | 10,60 | 10,60 | 9,10 | 10,00 | -1,96% | 1.798,00 |
| 23.06.2025 | 10,90 | 10,90 | 10,20 | 10,20 | -3,77% | 4.318,00 |
| 20.06.2025 | 10,60 | 10,80 | 10,60 | 10,60 | -1,85% | 2.103,00 |
| 19.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | 35,00 |
| 18.06.2025 | 10,90 | 11,10 | 10,80 | 10,90 | 1,87% | 3.725,00 |