4,086$
-0,51%
Echtzeit-Aktienkurs Kala Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Kala Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 4,08 | 4,19 | 4,08 | 4,09 | -0,50% | - |
| 06.06.2025 | 4,04 | 4,12 | 3,98 | 4,11 | 0,00% | - |
| 05.06.2025 | 4,02 | 4,11 | 3,96 | 4,11 | 2,48% | - |
| 04.06.2025 | 4,32 | 4,33 | 3,85 | 4,01 | -2,01% | - |
| 03.06.2025 | 3,59 | 4,29 | 3,59 | 4,09 | 14,63% | - |
| 02.06.2025 | 3,74 | 3,85 | 3,57 | 3,57 | -5,04% | - |
| 30.05.2025 | 3,82 | 3,82 | 3,70 | 3,76 | -2,32% | - |
| 29.05.2025 | 3,84 | 3,87 | 3,79 | 3,85 | 1,71% | - |
| 28.05.2025 | 4,10 | 4,11 | 3,77 | 3,78 | -7,58% | - |
| 27.05.2025 | 3,95 | 4,20 | 3,95 | 4,09 | 4,25% | - |
| 23.05.2025 | 4,02 | 4,06 | 3,92 | 3,92 | -3,13% | - |
| 22.05.2025 | 3,88 | 4,05 | 3,84 | 4,05 | 5,01% | - |
| 21.05.2025 | 3,98 | 4,18 | 3,84 | 3,86 | -2,44% | - |
| 20.05.2025 | 3,76 | 3,97 | 3,69 | 3,95 | 8,72% | - |
| 19.05.2025 | 3,68 | 3,70 | 3,57 | 3,64 | -0,59% | - |
| 16.05.2025 | 3,26 | 3,77 | 3,26 | 3,66 | 13,00% | - |
| 15.05.2025 | 3,32 | 3,32 | 3,17 | 3,24 | -1,92% | - |
| 14.05.2025 | 3,46 | 3,51 | 3,29 | 3,30 | -4,68% | - |
| 13.05.2025 | 3,47 | 3,61 | 3,43 | 3,46 | -1,45% | - |
| 12.05.2025 | 3,41 | 3,61 | 3,40 | 3,51 | 3,73% | - |
| 09.05.2025 | 3,59 | 3,78 | 3,34 | 3,39 | -1,01% | - |
| 08.05.2025 | 3,47 | 3,51 | 3,24 | 3,42 | -0,51% | - |
| 07.05.2025 | 3,49 | 3,58 | 3,38 | 3,44 | 0,45% | - |
| 06.05.2025 | 3,63 | 3,65 | 3,25 | 3,43 | -6,07% | - |
| 05.05.2025 | 3,80 | 3,80 | 3,56 | 3,65 | -3,67% | - |
| 02.05.2025 | 3,77 | 3,83 | 3,70 | 3,79 | -4,03% | - |
| 30.04.2025 | 4,29 | 4,36 | 3,81 | 3,94 | -7,96% | - |
| 29.04.2025 | 3,60 | 4,99 | 3,59 | 4,28 | 19,70% | - |
| 28.04.2025 | 3,24 | 3,58 | 3,18 | 3,58 | 12,95% | - |
| 25.04.2025 | 3,23 | 3,26 | 3,14 | 3,17 | -3,75% | - |
| 24.04.2025 | 3,32 | 3,72 | 3,27 | 3,29 | 3,97% | - |
| 23.04.2025 | 3,09 | 3,30 | 3,05 | 3,17 | 7,51% | - |
| 22.04.2025 | 3,25 | 3,26 | 2,95 | 2,95 | -14,96% | - |
| 17.04.2025 | 3,42 | 3,51 | 3,42 | 3,46 | 0,86% | - |
| 16.04.2025 | 3,57 | 3,61 | 3,43 | 3,43 | -3,88% | - |
| 15.04.2025 | 3,49 | 3,70 | 3,49 | 3,57 | 1,82% | - |
| 14.04.2025 | 3,43 | 3,83 | 3,43 | 3,51 | 2,40% | - |
| 11.04.2025 | 3,50 | 3,65 | 3,41 | 3,43 | -1,23% | - |
| 10.04.2025 | 4,00 | 4,00 | 3,45 | 3,47 | -11,10% | - |
| 09.04.2025 | 3,58 | 4,03 | 3,44 | 3,90 | 9,30% | - |
| 08.04.2025 | 3,91 | 3,91 | 3,53 | 3,57 | -4,60% | - |
| 07.04.2025 | 4,09 | 4,09 | 3,72 | 3,74 | -13,23% | - |
| 04.04.2025 | 4,67 | 4,71 | 4,06 | 4,31 | -7,28% | - |
| 03.04.2025 | 4,89 | 5,55 | 4,63 | 4,65 | -6,82% | - |
| 02.04.2025 | 5,63 | 5,88 | 4,99 | 4,99 | -12,43% | - |
| 01.04.2025 | 5,88 | 5,90 | 5,50 | 5,70 | -2,64% | - |
| 31.03.2025 | 6,10 | 6,10 | 5,73 | 5,86 | -4,69% | - |
| 28.03.2025 | 6,41 | 6,46 | 5,82 | 6,14 | -5,19% | - |
| 27.03.2025 | 6,62 | 6,63 | 6,41 | 6,48 | -3,02% | - |
| 26.03.2025 | 6,78 | 6,85 | 6,61 | 6,68 | -0,05% | - |
| 25.03.2025 | 6,80 | 6,94 | 6,61 | 6,69 | -1,93% | - |
| 24.03.2025 | 6,96 | 6,99 | 6,68 | 6,82 | -1,23% | - |
| 21.03.2025 | 6,93 | 7,03 | 6,87 | 6,90 | 0,15% | - |
| 20.03.2025 | 7,01 | 7,01 | 6,76 | 6,89 | -2,92% | - |
| 19.03.2025 | 7,07 | 7,21 | 7,04 | 7,10 | 0,78% | - |
| 18.03.2025 | 7,10 | 7,20 | 7,01 | 7,04 | -0,62% | - |
| 17.03.2025 | 6,64 | 7,13 | 6,64 | 7,09 | 7,11% | - |
| 14.03.2025 | 6,88 | 6,91 | 6,61 | 6,62 | -2,88% | - |
| 13.03.2025 | 7,04 | 7,06 | 6,80 | 6,81 | -2,48% | - |
| 12.03.2025 | 6,81 | 7,12 | 6,81 | 6,99 | 2,47% | - |
| 11.03.2025 | 6,76 | 6,83 | 6,62 | 6,82 | 0,89% | - |
| 10.03.2025 | 7,02 | 7,12 | 6,71 | 6,76 | -3,87% | - |
| 07.03.2025 | 7,13 | 7,20 | 6,90 | 7,03 | -0,98% | - |
| 06.03.2025 | 7,39 | 7,39 | 6,89 | 7,10 | -6,53% | - |
| 05.03.2025 | 7,02 | 7,84 | 7,02 | 7,60 | 11,31% | - |
| 04.03.2025 | 6,83 | 6,83 | 6,67 | 6,82 | -1,99% | - |
| 03.03.2025 | 6,95 | 7,07 | 6,81 | 6,96 | 0,48% | 32.569,00 |
| 28.02.2025 | 7,17 | 7,17 | 6,61 | 6,93 | -0,57% | 10.771,00 |
| 27.02.2025 | 6,86 | 7,15 | 6,60 | 6,97 | 3,87% | 24.582,00 |
| 26.02.2025 | 6,45 | 6,75 | 6,41 | 6,71 | 2,13% | 26.468,00 |
| 25.02.2025 | 6,50 | 6,75 | 6,48 | 6,57 | -1,05% | 21.920,00 |
| 24.02.2025 | 6,65 | 6,70 | 6,39 | 6,64 | 0,00% | 37.729,00 |
| 21.02.2025 | 6,95 | 6,95 | 6,55 | 6,64 | -2,92% | 31.165,00 |
| 20.02.2025 | 6,80 | 6,99 | 6,50 | 6,84 | 1,03% | 32.985,00 |
| 19.02.2025 | 7,25 | 7,61 | 6,61 | 6,77 | -6,23% | 112.535,00 |
| 18.02.2025 | 8,38 | 8,38 | 7,21 | 7,22 | -13,84% | 155.159,00 |
| 14.02.2025 | 7,84 | 8,65 | 7,71 | 8,38 | 7,99% | 73.723,00 |
| 13.02.2025 | 7,40 | 7,86 | 7,01 | 7,76 | 4,30% | 105.131,00 |
| 12.02.2025 | 8,02 | 8,99 | 6,97 | 7,44 | -31,62% | 622.380,00 |
| 11.02.2025 | 10,07 | 10,88 | 10,00 | 10,88 | 5,63% | 113.723,00 |
| 10.02.2025 | 11,20 | 11,20 | 9,83 | 10,30 | -6,53% | 63.405,00 |
| 07.02.2025 | 10,48 | 11,20 | 10,48 | 11,02 | 2,70% | 92.202,00 |
| 06.02.2025 | 9,55 | 10,79 | 9,55 | 10,73 | 10,62% | 83.184,00 |
| 05.02.2025 | 9,15 | 9,80 | 9,15 | 9,70 | 4,30% | 77.723,00 |
| 04.02.2025 | 9,25 | 9,66 | 9,25 | 9,30 | 0,87% | 24.103,00 |
| 03.02.2025 | 9,07 | 9,40 | 9,00 | 9,22 | 0,22% | 41.029,00 |
| 31.01.2025 | 9,57 | 9,59 | 8,87 | 9,20 | -2,95% | 188.070,00 |
| 30.01.2025 | 8,85 | 9,74 | 8,34 | 9,48 | 7,36% | 69.002,00 |
| 29.01.2025 | 8,70 | 8,90 | 8,34 | 8,83 | 0,68% | 29.481,00 |
| 28.01.2025 | 8,35 | 8,95 | 8,04 | 8,77 | 4,84% | 73.095,00 |
| 27.01.2025 | 8,00 | 8,44 | 7,84 | 8,37 | 3,14% | 112.510,00 |
| 24.01.2025 | 8,25 | 8,30 | 7,92 | 8,11 | -0,49% | 60.932,00 |
| 23.01.2025 | 7,62 | 8,35 | 7,61 | 8,15 | 5,98% | 62.078,00 |
| 22.01.2025 | 7,65 | 7,85 | 7,51 | 7,69 | 0,13% | 75.966,00 |
| 21.01.2025 | 7,30 | 7,85 | 7,00 | 7,68 | 5,93% | 140.856,00 |
| 17.01.2025 | 7,01 | 7,60 | 7,01 | 7,25 | 3,42% | 17.502,00 |
| 16.01.2025 | 7,15 | 7,24 | 6,96 | 7,01 | -1,68% | 7.576,00 |
| 15.01.2025 | 6,50 | 7,19 | 6,50 | 7,13 | 7,22% | 13.759,00 |
| 14.01.2025 | 6,62 | 6,74 | 6,51 | 6,65 | 1,53% | 20.121,00 |
| 13.01.2025 | 6,71 | 6,85 | 6,55 | 6,55 | -3,82% | 15.797,00 |