10,300€
-2,83%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 10,55 | 10,95 | 10,40 | 10,40 | -1,89% | - |
| 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 |
| 17.06.2025 | 11,50 | 11,50 | 10,70 | 10,70 | -6,14% | 1.774,00 |
| 16.06.2025 | 11,10 | 11,50 | 10,10 | 11,40 | -0,87% | 4.899,00 |
| 13.06.2025 | 11,80 | 12,00 | 11,50 | 11,50 | 0,88% | 2.010,00 |
| 12.06.2025 | 12,00 | 12,00 | 11,40 | 11,40 | -2,56% | 2.075,00 |
| 11.06.2025 | 12,40 | 12,80 | 11,70 | 11,70 | -10,00% | - |
| 10.06.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 1,56% | 3.578,00 |
| 09.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 751,00 |
| 06.06.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 6,78% | 630,00 |
| 05.06.2025 | 12,00 | 12,20 | 11,80 | 11,80 | 0,85% | 1.062,00 |
| 04.06.2025 | 11,50 | 11,70 | 11,50 | 11,70 | -0,85% | 497,00 |
| 03.06.2025 | 11,25 | 12,25 | 11,05 | 11,80 | 4,89% | - |
| 02.06.2025 | 10,25 | 11,65 | 10,25 | 11,25 | 8,17% | - |
| 30.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | 300,00 |
| 29.05.2025 | 10,35 | 10,50 | 9,98 | 10,50 | 3,96% | - |
| 28.05.2025 | 9,88 | 10,20 | 9,83 | 10,10 | -6,48% | - |
| 27.05.2025 | 10,50 | 10,80 | 10,50 | 10,80 | 1,89% | 1.193,00 |
| 26.05.2025 | 10,13 | 10,60 | 10,13 | 10,60 | 5,21% | - |
| 23.05.2025 | 10,03 | 10,35 | 9,85 | 10,08 | -0,25% | - |
| 22.05.2025 | 10,45 | 10,70 | 10,00 | 10,10 | -3,81% | - |
| 21.05.2025 | 10,70 | 10,85 | 10,35 | 10,50 | -3,23% | - |
| 20.05.2025 | 10,70 | 11,05 | 10,55 | 10,85 | 1,40% | - |
| 19.05.2025 | 10,55 | 10,90 | 10,30 | 10,70 | 0,00% | - |
| 16.05.2025 | 10,40 | 10,85 | 10,35 | 10,70 | 4,90% | - |
| 15.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | 553,00 |
| 14.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | 50,00 |
| 13.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 55,00 |
| 12.05.2025 | 11,00 | 11,30 | 10,90 | 11,30 | 0,89% | 581,00 |
| 09.05.2025 | 10,70 | 11,20 | 10,70 | 11,20 | 3,70% | 176,00 |
| 08.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | 1,00 |
| 07.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 1,00 |
| 06.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | 197,00 |
| 05.05.2025 | 12,00 | 12,00 | 11,70 | 11,70 | -2,50% | 733,00 |
| 02.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 142,00 |
| 30.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | 29,00 |
| 29.04.2025 | 11,45 | 11,75 | 11,30 | 11,50 | -0,86% | - |
| 28.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | 142,00 |
| 25.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,44% | 50,00 |
| 24.04.2025 | 10,95 | 11,50 | 10,85 | 11,35 | 3,18% | - |
| 23.04.2025 | 11,05 | 11,15 | 10,70 | 11,00 | 1,38% | - |
| 22.04.2025 | 10,40 | 10,85 | 10,40 | 10,85 | 2,36% | - |
| 17.04.2025 | 10,45 | 10,70 | 10,35 | 10,60 | 2,91% | - |
| 16.04.2025 | 10,35 | 10,55 | 10,05 | 10,30 | -3,74% | - |
| 15.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | 220,00 |
| 14.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,46% | 25,00 |
| 11.04.2025 | 9,48 | 10,30 | 9,13 | 10,15 | 8,27% | - |
| 10.04.2025 | 9,78 | 9,83 | 9,03 | 9,38 | -5,06% | - |
| 09.04.2025 | 9,18 | 9,88 | 8,38 | 9,88 | -8,56% | - |
| 08.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 45,00 |
| 07.04.2025 | 9,30 | 10,75 | 9,13 | 10,60 | 8,44% | - |
| 04.04.2025 | 10,20 | 10,25 | 9,08 | 9,78 | -1,26% | - |
| 03.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | 1,00 |
| 02.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | 44,00 |
| 01.04.2025 | 10,70 | 10,90 | 10,20 | 10,30 | -3,29% | - |
| 31.03.2025 | 10,95 | 11,00 | 10,25 | 10,65 | -8,97% | - |
| 28.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,18% | 44,00 |
| 27.03.2025 | 11,15 | 11,45 | 11,10 | 11,45 | 4,09% | - |
| 26.03.2025 | 11,20 | 11,20 | 10,60 | 11,00 | -4,76% | 1.672,00 |
| 25.03.2025 | 11,20 | 12,00 | 10,95 | 11,55 | 3,13% | - |
| 24.03.2025 | 11,10 | 11,50 | 11,00 | 11,20 | 1,82% | - |
| 21.03.2025 | 11,05 | 11,30 | 10,90 | 11,00 | -3,51% | - |
| 20.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,24% | 16,00 |
| 19.03.2025 | 11,45 | 11,50 | 10,95 | 11,15 | -1,33% | - |
| 18.03.2025 | 11,35 | 11,45 | 11,10 | 11,30 | -0,88% | - |
| 17.03.2025 | 11,55 | 11,65 | 11,30 | 11,40 | 3,64% | - |
| 14.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -5,98% | 15,00 |
| 13.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,18% | 1,00 |
| 12.03.2025 | 11,45 | 11,85 | 11,30 | 11,45 | 0,88% | - |
| 11.03.2025 | 10,68 | 11,55 | 10,48 | 11,35 | 3,18% | - |
| 10.03.2025 | 10,80 | 11,00 | 10,80 | 11,00 | -0,45% | 1.274,00 |
| 07.03.2025 | 11,10 | 11,25 | 10,80 | 11,05 | -0,45% | - |
| 06.03.2025 | 10,75 | 11,15 | 10,45 | 11,10 | 3,26% | - |
| 05.03.2025 | 10,70 | 10,75 | 10,25 | 10,75 | 4,37% | - |
| 04.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | 177,00 |
| 03.03.2025 | 10,95 | 11,15 | 10,20 | 10,40 | -4,59% | - |
| 28.02.2025 | 10,25 | 11,00 | 10,05 | 10,90 | 5,83% | - |
| 27.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | 137,00 |
| 26.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | 206,00 |
| 25.02.2025 | 9,85 | 10,30 | 9,65 | 10,20 | 3,29% | - |
| 24.02.2025 | 9,60 | 10,03 | 9,53 | 9,88 | 3,13% | - |
| 21.02.2025 | 10,13 | 10,35 | 9,55 | 9,58 | -6,13% | - |
| 20.02.2025 | 10,25 | 10,35 | 9,98 | 10,20 | -0,49% | - |
| 19.02.2025 | 9,35 | 10,35 | 9,25 | 10,25 | 9,92% | - |
| 18.02.2025 | 9,50 | 9,65 | 9,25 | 9,33 | -0,80% | - |
| 17.02.2025 | 9,43 | 9,43 | 9,40 | 9,40 | 1,08% | - |
| 14.02.2025 | 9,13 | 9,45 | 9,03 | 9,30 | 5,68% | - |
| 13.02.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -1,40% | 79,00 |
| 12.02.2025 | 8,95 | 9,48 | 8,70 | 8,93 | -0,28% | - |
| 11.02.2025 | 8,90 | 8,98 | 8,68 | 8,95 | -1,10% | - |
| 10.02.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 1,69% | 67,00 |
| 07.02.2025 | 9,28 | 9,43 | 8,85 | 8,90 | -4,04% | - |
| 06.02.2025 | 9,55 | 9,68 | 9,25 | 9,28 | -2,11% | - |
| 05.02.2025 | 9,33 | 9,63 | 9,20 | 9,48 | 0,80% | - |
| 04.02.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 6,21% | 1.187,00 |
| 03.02.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 2,61% | 24,00 |
| 31.01.2025 | 8,50 | 8,85 | 8,35 | 8,63 | 2,68% | - |
| 30.01.2025 | 8,45 | 8,73 | 8,38 | 8,40 | 0,00% | - |