10,150€
8,56%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,95 | 10,15 | 9,70 | 9,98 | 6,68% | - |
| 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% | - |
| 05.08.2025 | 11,60 | 11,90 | 11,60 | 11,90 | 6,25% | 230,00 |
| 04.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 01.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 31.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 30.07.2025 | 11,60 | 12,30 | 11,60 | 12,30 | 7,89% | - |
| 29.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -8,80% | - |
| 28.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 25.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 24.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 23.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 22.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 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% | - |