12,850€
-2,65%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 12,85 | 12,85 | 12,60 | 12,85 | -2,65% | - |
| 23.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 22.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 19.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 18.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -6,02% | - |
| 17.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -5,00% | - |
| 16.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 15.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 410,00 |
| 12.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | 111,00 |
| 11.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 10.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 09.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 08.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 05.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 13,11% | - |
| 04.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 7,02% | - |
| 03.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 02.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 01.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 28.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 27.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 8,04% | - |
| 26.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 25.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 24.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 21.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -6,78% | - |
| 20.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 19.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 18.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 7,83% | - |
| 17.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 5,50% | - |
| 14.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 13.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 15,46% | - |
| 12.11.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -3,00% | - |
| 11.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 8,70% | - |
| 10.11.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -1,60% | - |
| 07.11.2025 | 9,20 | 9,65 | 9,20 | 9,35 | 1,08% | 930,00 |
| 06.11.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 1,65% | - |
| 05.11.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 1,11% | - |
| 04.11.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -3,23% | - |
| 03.11.2025 | 9,20 | 9,30 | 9,20 | 9,30 | 0,54% | 200,00 |
| 31.10.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -2,63% | - |
| 30.10.2025 | 9,15 | 9,50 | 9,15 | 9,50 | 1,60% | - |
| 29.10.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 0,00% | - |
| 28.10.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -2,09% | - |
| 27.10.2025 | 9,45 | 9,55 | 9,45 | 9,55 | 3,24% | - |
| 24.10.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -1,07% | - |
| 23.10.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -2,60% | - |
| 22.10.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -1,54% | - |
| 21.10.2025 | 9,70 | 9,75 | 9,70 | 9,75 | 1,04% | 309,00 |
| 20.10.2025 | 9,30 | 9,80 | 9,30 | 9,65 | 6,04% | 1.340,00 |
| 17.10.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -9,90% | - |
| 16.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 4,12% | - |
| 15.10.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 3,74% | - |
| 14.10.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -4,59% | - |
| 13.10.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -2,00% | - |
| 10.10.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 4,17% | - |
| 09.10.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 4,92% | - |
| 08.10.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -0,54% | - |
| 07.10.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -6,12% | - |
| 06.10.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 03.10.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,51% | - |
| 02.10.2025 | 10,00 | 10,10 | 9,95 | 9,95 | -1,49% | 800,00 |
| 01.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 30.09.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -7,34% | - |
| 29.09.2025 | 10,40 | 10,90 | 10,40 | 10,90 | 5,83% | 100,00 |
| 26.09.2025 | 10,10 | 10,30 | 10,10 | 10,30 | 3,00% | - |
| 25.09.2025 | 10,70 | 10,70 | 10,00 | 10,00 | -8,26% | 900,00 |
| 24.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 23.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 22.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -5,22% | - |
| 19.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 18.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 17.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 16.09.2025 | 11,30 | 11,50 | 11,30 | 11,50 | -3,36% | - |
| 15.09.2025 | 11,70 | 12,60 | 11,70 | 11,90 | -3,25% | 750,00 |
| 12.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -11,19% | - |
| 11.09.2025 | 13,45 | 15,30 | 13,20 | 13,85 | 5,73% | - |
| 10.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,60% | - |
| 08.09.2025 | 13,45 | 13,55 | 13,30 | 13,45 | 1,89% | - |
| 05.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 10,92% | 50,00 |
| 04.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 03.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 02.09.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 2,65% | - |
| 01.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 29.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 28.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 27.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 26.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 25.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 22.08.2025 | 10,90 | 11,40 | 10,90 | 11,40 | 5,56% | 450,00 |
| 21.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 20.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 19.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 18.08.2025 | 10,80 | 11,30 | 10,80 | 11,30 | 4,63% | 80,00 |
| 15.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 14.08.2025 | 10,50 | 11,30 | 10,50 | 11,30 | 10,78% | 185,00 |
| 13.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 12.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 11.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 08.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 07.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 06.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -7,56% | - |