23,010€
0,26%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,54 | 22,54 | 22,54 | 22,54 | -0,13% | 6,00 |
| 28.05.2026 | 22,57 | 22,57 | 22,57 | 22,57 | -1,20% | 50,00 |
| 27.05.2026 | 22,86 | 22,86 | 22,84 | 22,85 | -0,54% | - |
| 26.05.2026 | 22,97 | 22,97 | 22,97 | 22,97 | -0,09% | 396,00 |
| 25.05.2026 | 23,02 | 23,03 | 22,98 | 22,99 | 0,55% | - |
| 22.05.2026 | 22,90 | 22,94 | 22,86 | 22,87 | -0,07% | - |
| 21.05.2026 | 22,61 | 22,88 | 22,61 | 22,88 | -1,08% | 395,00 |
| 20.05.2026 | 22,82 | 23,13 | 22,79 | 23,13 | 0,57% | 151,00 |
| 19.05.2026 | 22,60 | 23,00 | 22,60 | 23,00 | 1,10% | 1.046,00 |
| 18.05.2026 | 22,60 | 22,75 | 22,60 | 22,75 | -0,18% | 125,00 |
| 15.05.2026 | 22,79 | 22,79 | 22,79 | 22,79 | -0,52% | 80,00 |
| 14.05.2026 | 22,91 | 22,91 | 22,91 | 22,91 | 0,93% | 200,00 |
| 13.05.2026 | 22,45 | 22,70 | 22,45 | 22,70 | 1,75% | 650,00 |
| 12.05.2026 | 22,31 | 22,31 | 22,31 | 22,31 | -0,62% | 63,00 |
| 11.05.2026 | 22,29 | 22,47 | 22,29 | 22,45 | -0,09% | 972,00 |
| 08.05.2026 | 22,92 | 22,92 | 22,47 | 22,47 | -0,22% | 2.530,00 |
| 07.05.2026 | 22,14 | 22,95 | 21,77 | 22,52 | -1,01% | 1.160,00 |
| 06.05.2026 | 22,55 | 22,75 | 22,55 | 22,75 | 0,80% | 1.464,00 |
| 05.05.2026 | 23,14 | 23,14 | 22,57 | 22,57 | 0,04% | 1.200,00 |
| 04.05.2026 | 22,28 | 23,14 | 22,00 | 22,56 | -1,74% | 986,00 |
| 30.04.2026 | 23,14 | 23,14 | 21,98 | 22,96 | 1,46% | 2.117,00 |
| 29.04.2026 | 22,64 | 23,11 | 22,61 | 22,63 | 38,16% | 11.396,00 |
| 28.04.2026 | 17,15 | 17,15 | 16,38 | 16,38 | -3,08% | 345,00 |
| 27.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,87% | 60,00 |
| 24.04.2026 | 16,76 | 16,76 | 16,76 | 16,76 | 1,27% | 1,00 |
| 23.04.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 0,61% | 350,00 |
| 22.04.2026 | 16,65 | 17,03 | 16,42 | 16,45 | -1,91% | - |
| 21.04.2026 | 17,43 | 18,38 | 16,77 | 16,77 | -3,82% | 323,00 |
| 20.04.2026 | 17,26 | 17,43 | 17,26 | 17,43 | 1,78% | 155,00 |
| 17.04.2026 | 17,13 | 17,13 | 17,13 | 17,13 | 4,39% | 18,00 |
| 16.04.2026 | 17,52 | 17,52 | 16,41 | 16,41 | -5,88% | 450,00 |
| 15.04.2026 | 17,05 | 17,43 | 17,05 | 17,43 | 0,96% | 350,00 |
| 14.04.2026 | 16,68 | 17,34 | 16,49 | 17,27 | 6,77% | - |
| 13.04.2026 | 16,13 | 16,80 | 16,13 | 16,17 | -1,79% | 481,00 |
| 10.04.2026 | 16,72 | 16,72 | 16,47 | 16,47 | -3,20% | 261,00 |
| 09.04.2026 | 16,50 | 17,15 | 16,27 | 17,01 | 0,29% | - |
| 08.04.2026 | 18,12 | 18,20 | 16,96 | 16,96 | -1,45% | 371,00 |
| 07.04.2026 | 17,32 | 17,60 | 17,05 | 17,21 | -1,09% | 1.820,00 |
| 02.04.2026 | 17,00 | 17,40 | 17,00 | 17,40 | 1,16% | 130,00 |
| 01.04.2026 | 17,80 | 18,20 | 17,20 | 17,20 | -3,37% | 2.919,00 |
| 31.03.2026 | 17,40 | 17,80 | 17,40 | 17,80 | 9,88% | 361,00 |
| 30.03.2026 | 17,20 | 17,20 | 16,10 | 16,20 | -2,99% | 2.166,00 |
| 27.03.2026 | 16,00 | 17,40 | 16,00 | 16,70 | 2,45% | 1.275,00 |
| 26.03.2026 | 15,30 | 16,30 | 15,30 | 16,30 | 8,31% | 2.826,00 |
| 25.03.2026 | 14,15 | 15,20 | 13,80 | 15,05 | 7,50% | - |
| 24.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 150,00 |
| 23.03.2026 | 15,10 | 15,10 | 14,10 | 14,10 | -4,08% | 105,00 |
| 20.03.2026 | 14,70 | 14,70 | 14,10 | 14,70 | 2,80% | 341,00 |
| 19.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | 5,00 |
| 18.03.2026 | 14,20 | 14,20 | 13,90 | 13,90 | -2,80% | 33,00 |
| 17.03.2026 | 14,50 | 14,50 | 14,10 | 14,30 | -2,72% | 2.240,00 |
| 16.03.2026 | 15,20 | 15,20 | 14,40 | 14,70 | -1,34% | 509,00 |
| 13.03.2026 | 15,10 | 15,75 | 14,50 | 14,90 | 0,00% | - |
| 12.03.2026 | 16,20 | 16,20 | 14,80 | 14,90 | -9,15% | 850,00 |
| 11.03.2026 | 15,30 | 16,40 | 15,30 | 16,40 | 7,19% | 44,00 |
| 10.03.2026 | 15,40 | 15,60 | 14,60 | 15,30 | 0,00% | 2.632,00 |
| 09.03.2026 | 14,10 | 15,40 | 14,10 | 15,30 | 8,51% | 1.732,00 |
| 06.03.2026 | 13,70 | 14,10 | 13,70 | 14,10 | 0,36% | 680,00 |
| 05.03.2026 | 14,05 | 14,20 | 13,95 | 14,05 | 2,55% | - |
| 04.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 34,00 |
| 03.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | 1.106,00 |
| 02.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 4,91% | 42,00 |
| 27.02.2026 | 13,35 | 13,40 | 13,20 | 13,25 | 0,38% | - |
| 26.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 106,00 |
| 25.02.2026 | 13,40 | 13,40 | 13,20 | 13,20 | 0,00% | 51,00 |
| 24.02.2026 | 13,30 | 13,50 | 12,90 | 13,20 | -1,49% | - |
| 23.02.2026 | 13,80 | 13,80 | 13,40 | 13,40 | 0,00% | 41,00 |
| 20.02.2026 | 13,80 | 14,40 | 13,40 | 13,40 | 0,75% | 2.260,00 |
| 19.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | 45,00 |
| 18.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | 179,00 |
| 17.02.2026 | 11,50 | 12,60 | 11,50 | 12,60 | 0,40% | 3.316,00 |
| 16.02.2026 | 12,60 | 12,60 | 12,50 | 12,55 | -1,18% | - |
| 13.02.2026 | 12,70 | 13,00 | 12,50 | 12,70 | -1,55% | - |
| 12.02.2026 | 13,30 | 13,30 | 12,90 | 12,90 | 1,18% | 62,00 |
| 11.02.2026 | 12,60 | 13,15 | 12,30 | 12,75 | -0,39% | - |
| 10.02.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 3,23% | 283,00 |
| 09.02.2026 | 12,70 | 12,70 | 12,40 | 12,40 | -1,98% | 243,00 |
| 06.02.2026 | 12,15 | 12,70 | 12,10 | 12,65 | 3,69% | - |
| 05.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | 451,00 |
| 04.02.2026 | 13,80 | 13,80 | 12,70 | 12,70 | -7,97% | 790,00 |
| 03.02.2026 | 13,90 | 14,10 | 13,80 | 13,80 | 5,34% | 1.061,00 |
| 02.02.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 200,00 |
| 30.01.2026 | 13,00 | 13,00 | 12,95 | 13,00 | -3,70% | - |
| 29.01.2026 | 12,90 | 13,50 | 12,90 | 13,50 | 7,14% | 256,00 |
| 28.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 300,00 |
| 27.01.2026 | 12,70 | 13,00 | 12,60 | 12,60 | -3,08% | 512,00 |
| 26.01.2026 | 13,70 | 13,80 | 13,00 | 13,00 | -9,09% | 1.989,00 |
| 23.01.2026 | 14,30 | 14,30 | 14,20 | 14,30 | 3,62% | 280,00 |
| 22.01.2026 | 13,50 | 14,30 | 13,50 | 13,80 | 6,98% | 2.303,00 |
| 21.01.2026 | 12,80 | 13,30 | 12,80 | 12,90 | -1,53% | 895,00 |
| 20.01.2026 | 12,50 | 13,30 | 12,10 | 13,10 | 2,34% | 1.271,00 |
| 19.01.2026 | 12,80 | 12,90 | 12,20 | 12,80 | 1,59% | 2.149,00 |
| 16.01.2026 | 13,10 | 13,30 | 12,60 | 12,60 | -1,56% | 2.006,00 |
| 15.01.2026 | 13,30 | 14,20 | 12,80 | 12,80 | -3,76% | 5.519,00 |
| 14.01.2026 | 13,10 | 13,60 | 12,90 | 13,30 | -4,32% | 2.972,00 |
| 13.01.2026 | 14,20 | 14,20 | 13,90 | 13,90 | 2,21% | 22,00 |
| 12.01.2026 | 14,00 | 14,50 | 13,60 | 13,60 | -8,11% | 48,00 |
| 09.01.2026 | 14,50 | 16,40 | 14,50 | 14,80 | 7,25% | 3.791,00 |
| 08.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 100,00 |
| 07.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | 100,00 |