23,035€
2,65%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,43 | 22,43 | 22,43 | 22,43 | -0,04% | - |
| 28.05.2026 | 22,44 | 22,44 | 22,44 | 22,44 | -0,09% | - |
| 27.05.2026 | 22,46 | 22,46 | 22,46 | 22,46 | -0,44% | - |
| 26.05.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -0,22% | - |
| 25.05.2026 | 22,61 | 22,61 | 22,61 | 22,61 | 0,44% | - |
| 22.05.2026 | 22,51 | 22,51 | 22,51 | 22,51 | 0,22% | - |
| 21.05.2026 | 22,46 | 22,46 | 22,46 | 22,46 | -0,13% | - |
| 20.05.2026 | 22,49 | 22,49 | 22,49 | 22,49 | 0,54% | - |
| 19.05.2026 | 22,37 | 22,37 | 22,37 | 22,37 | 0,04% | - |
| 18.05.2026 | 22,36 | 22,36 | 22,36 | 22,36 | 0,31% | - |
| 15.05.2026 | 22,29 | 22,29 | 22,29 | 22,29 | -0,09% | - |
| 14.05.2026 | 22,31 | 22,31 | 22,31 | 22,31 | 0,68% | - |
| 13.05.2026 | 22,16 | 22,16 | 22,16 | 22,16 | 0,64% | - |
| 12.05.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -1,26% | - |
| 11.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,31% | - |
| 08.05.2026 | 22,37 | 22,37 | 22,37 | 22,37 | 3,37% | - |
| 07.05.2026 | 21,64 | 21,64 | 21,64 | 21,64 | -4,04% | - |
| 06.05.2026 | 22,42 | 22,55 | 22,42 | 22,55 | 0,80% | - |
| 05.05.2026 | 22,37 | 22,37 | 22,37 | 22,37 | 0,27% | - |
| 04.05.2026 | 22,31 | 22,31 | 22,31 | 22,31 | -0,53% | - |
| 30.04.2026 | 22,31 | 22,43 | 22,31 | 22,43 | 0,90% | 300,00 |
| 29.04.2026 | 16,12 | 23,26 | 16,12 | 22,23 | 39,68% | 350,00 |
| 28.04.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -2,66% | - |
| 27.04.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -3,00% | - |
| 24.04.2026 | 16,04 | 16,86 | 16,04 | 16,86 | 3,72% | 860,00 |
| 23.04.2026 | 16,25 | 16,25 | 16,25 | 16,25 | 0,03% | - |
| 22.04.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -6,45% | - |
| 21.04.2026 | 17,37 | 17,37 | 17,37 | 17,37 | 3,15% | - |
| 20.04.2026 | 16,84 | 16,84 | 16,84 | 16,84 | 3,54% | - |
| 17.04.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -6,15% | - |
| 16.04.2026 | 17,33 | 17,33 | 17,33 | 17,33 | 3,19% | - |
| 15.04.2026 | 16,79 | 16,79 | 16,79 | 16,79 | 3,20% | - |
| 14.04.2026 | 16,27 | 16,27 | 16,27 | 16,27 | 1,34% | - |
| 13.04.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -3,72% | - |
| 10.04.2026 | 16,68 | 16,68 | 16,68 | 16,68 | 3,64% | - |
| 09.04.2026 | 16,09 | 16,09 | 16,09 | 16,09 | -7,45% | - |
| 08.04.2026 | 17,39 | 17,39 | 17,39 | 17,39 | 1,76% | - |
| 07.04.2026 | 17,09 | 17,09 | 17,09 | 17,09 | 4,18% | - |
| 02.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -4,09% | - |
| 01.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 10,32% | - |
| 31.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -7,19% | - |
| 30.03.2026 | 16,50 | 16,70 | 16,50 | 16,70 | 0,60% | - |
| 27.03.2026 | 16,30 | 16,60 | 16,30 | 16,60 | 16,90% | 500,00 |
| 26.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | - |
| 25.03.2026 | 13,80 | 14,80 | 13,80 | 14,80 | 4,23% | 42,00 |
| 24.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 23.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 20.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 19.03.2026 | 13,30 | 14,00 | 13,30 | 14,00 | -3,45% | 157,00 |
| 18.03.2026 | 14,20 | 14,50 | 14,20 | 14,50 | 0,69% | 1.382,00 |
| 17.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 16.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 13.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 12.03.2026 | 15,40 | 15,40 | 15,10 | 15,10 | -3,21% | - |
| 11.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 6,12% | 75,00 |
| 10.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 8,89% | - |
| 09.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 06.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 05.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 6,15% | - |
| 04.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 03.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 02.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 27.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 26.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 25.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 24.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 23.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 20.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 19.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 18.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 17.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 16.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 13.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 12.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | - |
| 11.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 10.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 09.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 06.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -4,84% | - |
| 05.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -7,46% | - |
| 04.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 03.02.2026 | 13,40 | 13,90 | 13,40 | 13,90 | 9,45% | 300,00 |
| 02.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 30.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 29.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 28.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 27.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -6,77% | - |
| 26.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -5,00% | - |
| 23.01.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 4,48% | 900,00 |
| 22.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 21.01.2026 | 12,70 | 13,30 | 12,70 | 13,30 | 9,02% | 250,00 |
| 20.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 19.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 50,00 |
| 16.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -6,67% | - |
| 15.01.2026 | 12,90 | 13,50 | 12,90 | 13,50 | 7,14% | 808,00 |
| 14.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -8,70% | - |
| 13.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 12.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 09.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 6,62% | - |
| 08.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 07.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |