22,760$
-1,28%
Echtzeit-Aktienkurs JSC Halyk Savings Bank of Kazakhstan (Sp.GDRs)
Bid:
Ask:
Aktienkurse zur JSC Halyk Savings Bank of Kazakhstan (Sp.GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,78 | 22,79 | 22,73 | 22,77 | -1,24% | - |
| 05.06.2025 | 22,84 | 23,06 | 22,83 | 23,06 | -0,11% | - |
| 04.06.2025 | 23,04 | 23,11 | 23,04 | 23,08 | 1,64% | - |
| 03.06.2025 | 22,96 | 23,09 | 22,61 | 22,71 | -0,06% | - |
| 02.06.2025 | 22,47 | 22,72 | 22,46 | 22,72 | -0,60% | - |
| 30.05.2025 | 22,72 | 22,86 | 22,68 | 22,86 | -1,15% | - |
| 29.05.2025 | 23,17 | 23,20 | 23,00 | 23,12 | 0,12% | - |
| 28.05.2025 | 23,18 | 23,19 | 23,00 | 23,10 | -3,85% | - |
| 27.05.2025 | 23,79 | 24,06 | 23,79 | 24,02 | -1,95% | - |
| 23.05.2025 | 24,57 | 24,62 | 24,48 | 24,50 | 1,28% | - |
| 22.05.2025 | 24,05 | 24,52 | 24,01 | 24,19 | -0,85% | - |
| 21.05.2025 | 24,40 | 24,44 | 24,33 | 24,40 | 0,80% | - |
| 20.05.2025 | 24,43 | 24,43 | 24,15 | 24,20 | -0,70% | - |
| 19.05.2025 | 24,55 | 24,60 | 24,37 | 24,37 | 4,79% | - |
| 16.05.2025 | 23,39 | 23,40 | 23,24 | 23,26 | -0,28% | - |
| 15.05.2025 | 23,55 | 23,55 | 23,32 | 23,32 | -2,20% | - |
| 14.05.2025 | 23,67 | 23,91 | 23,67 | 23,85 | 1,54% | - |
| 13.05.2025 | 23,62 | 23,62 | 23,49 | 23,49 | 0,24% | - |
| 12.05.2025 | 23,85 | 23,85 | 23,43 | 23,43 | 1,41% | - |
| 09.05.2025 | 23,08 | 23,21 | 23,05 | 23,11 | 1,08% | - |
| 08.05.2025 | 22,75 | 23,16 | 22,75 | 22,86 | 0,45% | - |
| 07.05.2025 | 22,73 | 22,76 | 22,65 | 22,76 | -0,51% | - |
| 06.05.2025 | 22,77 | 22,94 | 22,74 | 22,87 | -0,81% | - |
| 05.05.2025 | 23,01 | 23,06 | 22,99 | 23,06 | 0,33% | - |
| 02.05.2025 | 22,73 | 23,02 | 22,73 | 22,98 | -5,43% | - |
| 30.04.2025 | 24,42 | 24,48 | 24,27 | 24,30 | 0,32% | - |
| 29.04.2025 | 24,22 | 24,32 | 24,21 | 24,22 | -0,22% | - |
| 28.04.2025 | 23,99 | 24,28 | 23,98 | 24,28 | -0,49% | - |
| 25.04.2025 | 23,91 | 24,46 | 23,91 | 24,40 | 4,30% | - |
| 24.04.2025 | 23,02 | 23,47 | 23,02 | 23,39 | 1,16% | - |
| 23.04.2025 | 22,88 | 23,13 | 22,88 | 23,12 | 3,73% | - |
| 22.04.2025 | 22,12 | 22,36 | 22,12 | 22,29 | 0,70% | - |
| 17.04.2025 | 21,74 | 22,13 | 21,68 | 22,13 | -2,90% | - |
| 16.04.2025 | 22,84 | 22,95 | 22,78 | 22,80 | -2,11% | - |
| 15.04.2025 | 23,30 | 23,33 | 23,26 | 23,29 | 1,49% | - |
| 14.04.2025 | 22,38 | 23,01 | 22,33 | 22,95 | 6,84% | - |
| 11.04.2025 | 21,69 | 21,76 | 21,48 | 21,48 | -0,95% | - |
| 10.04.2025 | 21,75 | 21,75 | 21,65 | 21,68 | 4,51% | - |
| 09.04.2025 | 20,81 | 20,83 | 20,62 | 20,75 | -3,34% | - |
| 08.04.2025 | 21,36 | 21,77 | 21,36 | 21,46 | 0,62% | - |
| 07.04.2025 | 21,17 | 21,50 | 21,17 | 21,33 | -2,68% | - |
| 04.04.2025 | 21,21 | 22,08 | 21,21 | 21,92 | -7,53% | - |
| 03.04.2025 | 23,85 | 23,91 | 23,70 | 23,70 | -4,99% | - |
| 02.04.2025 | 24,78 | 24,95 | 24,72 | 24,95 | -1,76% | - |
| 01.04.2025 | 25,47 | 25,51 | 25,31 | 25,39 | 1,99% | - |
| 31.03.2025 | 24,93 | 24,93 | 24,75 | 24,90 | 0,87% | - |
| 28.03.2025 | 24,44 | 24,68 | 24,37 | 24,68 | 2,72% | - |
| 27.03.2025 | 22,21 | 24,03 | 22,13 | 24,03 | 11,74% | - |
| 26.03.2025 | 21,58 | 21,84 | 21,46 | 21,51 | -0,41% | - |
| 25.03.2025 | 21,59 | 21,68 | 21,53 | 21,59 | -0,05% | - |
| 24.03.2025 | 21,51 | 21,60 | 21,33 | 21,60 | 0,85% | - |
| 21.03.2025 | 21,43 | 21,43 | 21,30 | 21,42 | 0,11% | - |
| 20.03.2025 | 21,57 | 21,58 | 21,37 | 21,40 | 0,37% | - |
| 19.03.2025 | 21,45 | 21,47 | 21,32 | 21,32 | -1,40% | - |
| 18.03.2025 | 22,02 | 22,03 | 21,62 | 21,62 | -1,86% | - |
| 17.03.2025 | 21,80 | 22,03 | 21,72 | 22,03 | 1,99% | - |
| 14.03.2025 | 21,70 | 21,70 | 21,57 | 21,60 | -0,46% | - |
| 13.03.2025 | 21,93 | 21,93 | 21,63 | 21,70 | 0,76% | - |
| 12.03.2025 | 21,26 | 21,64 | 21,24 | 21,54 | 1,16% | - |
| 11.03.2025 | 21,07 | 21,39 | 21,05 | 21,29 | 2,04% | - |
| 10.03.2025 | 20,97 | 21,18 | 20,84 | 20,87 | 0,81% | - |
| 07.03.2025 | 20,39 | 20,70 | 20,39 | 20,70 | 0,71% | - |
| 06.03.2025 | 20,59 | 20,62 | 20,54 | 20,55 | 0,50% | - |
| 05.03.2025 | 20,35 | 20,45 | 20,35 | 20,45 | 1,59% | - |
| 04.03.2025 | 20,30 | 20,31 | 20,13 | 20,13 | -0,77% | - |
| 03.03.2025 | 20,58 | 20,58 | 20,29 | 20,29 | 0,15% | - |
| 28.02.2025 | 20,40 | 20,40 | 20,24 | 20,26 | -0,23% | - |
| 27.02.2025 | 20,36 | 20,39 | 20,30 | 20,30 | -0,48% | - |
| 26.02.2025 | 20,51 | 20,55 | 20,39 | 20,40 | -0,08% | - |
| 25.02.2025 | 20,43 | 20,45 | 20,37 | 20,42 | 0,24% | - |
| 24.02.2025 | 20,35 | 20,37 | 20,34 | 20,37 | 1,98% | - |
| 21.02.2025 | 20,17 | 20,20 | 19,97 | 19,97 | -1,64% | - |
| 20.02.2025 | 20,45 | 20,47 | 20,27 | 20,31 | -0,29% | - |
| 19.02.2025 | 20,48 | 20,48 | 20,37 | 20,37 | 1,68% | - |
| 18.02.2025 | 20,16 | 20,16 | 20,02 | 20,03 | -0,92% | - |
| 17.02.2025 | 20,28 | 20,29 | 20,21 | 20,21 | 0,70% | - |
| 14.02.2025 | 20,11 | 20,11 | 20,07 | 20,07 | -0,06% | - |
| 13.02.2025 | 20,15 | 20,16 | 20,08 | 20,09 | 1,83% | - |
| 12.02.2025 | 19,53 | 19,72 | 19,51 | 19,72 | 1,57% | - |
| 11.02.2025 | 19,37 | 19,54 | 19,37 | 19,42 | -0,44% | - |
| 10.02.2025 | 19,48 | 19,50 | 19,45 | 19,50 | 0,11% | - |
| 07.02.2025 | 19,58 | 19,59 | 19,46 | 19,48 | 0,67% | - |
| 06.02.2025 | 19,62 | 19,72 | 19,35 | 19,35 | 0,27% | - |
| 05.02.2025 | 19,17 | 19,30 | 19,17 | 19,30 | 0,39% | - |
| 04.02.2025 | 19,20 | 19,23 | 19,14 | 19,23 | 0,01% | - |
| 03.02.2025 | 19,25 | 19,46 | 18,97 | 19,22 | -1,00% | - |
| 31.01.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 0,23% | - |
| 30.01.2025 | 19,43 | 19,43 | 19,35 | 19,37 | -0,24% | - |
| 29.01.2025 | 19,59 | 19,59 | 19,38 | 19,42 | -0,79% | - |
| 28.01.2025 | 19,59 | 19,59 | 19,52 | 19,58 | 0,16% | - |
| 27.01.2025 | 19,42 | 19,57 | 19,37 | 19,54 | -1,88% | - |
| 24.01.2025 | 19,86 | 19,92 | 19,81 | 19,92 | -0,49% | - |
| 23.01.2025 | 19,97 | 20,02 | 19,93 | 20,02 | -0,20% | - |
| 22.01.2025 | 20,02 | 20,06 | 19,92 | 20,06 | 0,07% | - |
| 21.01.2025 | 20,15 | 20,15 | 20,03 | 20,04 | 0,91% | - |
| 17.01.2025 | 19,92 | 19,92 | 19,86 | 19,86 | 0,67% | - |
| 16.01.2025 | 19,82 | 19,82 | 19,72 | 19,73 | 0,18% | - |
| 15.01.2025 | 19,73 | 19,77 | 19,69 | 19,69 | 0,12% | - |
| 14.01.2025 | 19,70 | 19,70 | 19,61 | 19,67 | 0,26% | - |
| 13.01.2025 | 19,72 | 19,77 | 19,62 | 19,62 | -0,68% | - |