13,450€
3,46%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 13,25 | 13,45 | 13,00 | 13,35 | 2,69% | - |
| 21.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
| 18.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 17.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 16.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 15.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 10,34% | - |
| 14.07.2025 | 12,10 | 12,10 | 10,70 | 11,60 | -10,77% | 29.417,00 |
| 11.07.2025 | 12,90 | 13,00 | 12,90 | 13,00 | -7,14% | 114,00 |
| 10.07.2025 | 13,20 | 14,00 | 13,20 | 14,00 | 13,82% | 72,00 |
| 09.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 08.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 07.07.2025 | 10,10 | 13,00 | 10,10 | 12,50 | 25,00% | 700,00 |
| 04.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 3,09% | - |
| 03.07.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 02.07.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 3,23% | - |
| 01.07.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -2,11% | - |
| 30.06.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -2,06% | - |
| 27.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,02% | - |
| 26.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 25.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 3,16% | - |
| 24.06.2025 | 10,10 | 10,10 | 9,50 | 9,50 | -7,77% | 5,00 |
| 23.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 20.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 19.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 18.06.2025 | 10,30 | 10,50 | 10,30 | 10,50 | -5,41% | 38,00 |
| 17.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 16.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 13.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 12.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -5,79% | - |
| 11.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -5,47% | - |
| 10.06.2025 | 12,60 | 12,90 | 12,60 | 12,80 | 4,07% | 200,00 |
| 09.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 06.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 05.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 04.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 03.06.2025 | 11,00 | 11,50 | 11,00 | 11,40 | 14,00% | 27.450,00 |
| 02.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 30.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 29.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | - |
| 28.05.2025 | 9,70 | 9,85 | 9,70 | 9,85 | -3,43% | - |
| 27.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 26.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 7,61% | 550,00 |
| 23.05.2025 | 9,80 | 9,85 | 9,80 | 9,85 | -3,43% | - |
| 22.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 21.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 20.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 19.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 16.05.2025 | 10,10 | 10,60 | 10,10 | 10,60 | 7,61% | - |
| 15.05.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -3,43% | - |
| 14.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | - |
| 13.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 12.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 09.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 08.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 07.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 06.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 05.05.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -1,69% | - |
| 02.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 30.04.2025 | 11,20 | 11,70 | 11,20 | 11,70 | 4,46% | 450,00 |
| 29.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 28.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 25.04.2025 | 11,20 | 11,20 | 11,00 | 11,00 | 2,80% | - |
| 24.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 23.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 5,88% | - |
| 22.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 17.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 16.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 15.04.2025 | 10,30 | 10,50 | 10,30 | 10,40 | 4,00% | - |
| 14.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 8,11% | - |
| 11.04.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -3,14% | - |
| 10.04.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 6,11% | - |
| 09.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -13,46% | - |
| 08.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 10,05% | - |
| 07.04.2025 | 9,35 | 9,45 | 9,35 | 9,45 | 2,16% | - |
| 04.04.2025 | 9,95 | 10,00 | 9,25 | 9,25 | -3,14% | - |
| 03.04.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -7,28% | - |
| 02.04.2025 | 10,10 | 10,30 | 10,10 | 10,30 | -0,96% | - |
| 01.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 31.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 28.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 27.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 26.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 25.03.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -3,54% | - |
| 24.03.2025 | 10,80 | 11,30 | 10,80 | 11,30 | 3,67% | 56,00 |
| 21.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 20.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 19.03.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -0,90% | - |
| 18.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 17.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 14.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 13.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 200,00 |
| 12.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 6,67% | - |
| 11.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 10.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 07.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 06.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 05.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 04.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -6,48% | - |
| 03.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 6,93% | - |
| 28.02.2025 | 10,00 | 10,10 | 10,00 | 10,10 | -0,98% | - |