12,900€
-4,09%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 13,45 | 13,80 | 13,30 | 13,45 | -0,37% | - |
| 22.12.2025 | 12,80 | 13,50 | 12,80 | 13,50 | 3,05% | 378,00 |
| 19.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 11,00 |
| 18.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 267,00 |
| 17.12.2025 | 13,40 | 13,40 | 12,70 | 12,70 | -7,30% | 289,00 |
| 16.12.2025 | 14,00 | 14,50 | 13,70 | 13,70 | -4,20% | 213,00 |
| 15.12.2025 | 14,20 | 14,50 | 14,10 | 14,30 | 1,42% | 1.087,00 |
| 12.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,42% | 121,00 |
| 11.12.2025 | 14,00 | 14,50 | 14,00 | 14,45 | 3,21% | - |
| 10.12.2025 | 13,70 | 14,00 | 13,70 | 14,00 | -2,78% | 601,00 |
| 09.12.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 0,70% | 662,00 |
| 08.12.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 1,42% | 1.589,00 |
| 05.12.2025 | 14,10 | 14,10 | 13,70 | 14,10 | -0,70% | 2.089,00 |
| 04.12.2025 | 12,70 | 14,20 | 12,50 | 14,20 | 5,97% | 2.254,00 |
| 03.12.2025 | 11,00 | 14,00 | 11,00 | 13,40 | 13,56% | 2.727,00 |
| 01.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -5,60% | 13,00 |
| 28.11.2025 | 12,25 | 12,50 | 12,05 | 12,50 | 3,31% | - |
| 26.11.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 5,22% | 801,00 |
| 25.11.2025 | 11,70 | 11,70 | 11,50 | 11,50 | -0,86% | 91,00 |
| 24.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | 70,00 |
| 21.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -5,04% | 1.122,00 |
| 20.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 370,00 |
| 19.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | 20,00 |
| 18.11.2025 | 12,50 | 12,80 | 12,40 | 12,40 | -1,59% | 665,00 |
| 17.11.2025 | 12,00 | 12,60 | 12,00 | 12,60 | 8,62% | 3.385,00 |
| 14.11.2025 | 11,30 | 11,90 | 10,70 | 11,60 | 2,65% | 1.414,00 |
| 13.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | 1.505,00 |
| 12.11.2025 | 10,70 | 11,00 | 10,70 | 11,00 | 20,22% | 5.049,00 |
| 11.11.2025 | 10,00 | 10,50 | 9,15 | 9,15 | -4,69% | 141,00 |
| 10.11.2025 | 9,30 | 9,60 | 9,25 | 9,60 | 3,78% | 36,00 |
| 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% | - |