24,388$
4,27%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.01.2025 | 19,92 | 19,92 | 19,75 | 19,75 | -0,77% | - |
| 08.01.2025 | 20,00 | 20,00 | 19,85 | 19,91 | -1,17% | - |
| 07.01.2025 | 20,15 | 20,20 | 20,13 | 20,14 | -0,65% | - |
| 06.01.2025 | 20,43 | 20,43 | 20,28 | 20,28 | -0,91% | - |
| 03.01.2025 | 20,43 | 20,57 | 20,43 | 20,46 | -0,05% | - |
| 02.01.2025 | 20,39 | 20,48 | 20,36 | 20,47 | 5,11% | - |
| 27.12.2024 | 19,45 | 19,48 | 19,38 | 19,48 | 6,82% | - |
| 23.12.2024 | 18,45 | 18,45 | 18,23 | 18,23 | -1,01% | - |
| 20.12.2024 | 18,34 | 18,42 | 18,34 | 18,42 | 1,53% | - |
| 19.12.2024 | 18,15 | 18,24 | 18,14 | 18,14 | -1,85% | - |
| 18.12.2024 | 18,68 | 18,69 | 18,48 | 18,48 | -0,36% | - |
| 17.12.2024 | 18,53 | 18,55 | 18,51 | 18,55 | 0,96% | - |
| 16.12.2024 | 18,42 | 18,51 | 18,37 | 18,37 | 2,23% | - |
| 13.12.2024 | 17,99 | 18,07 | 17,97 | 17,97 | -1,90% | - |
| 12.12.2024 | 18,41 | 18,51 | 18,25 | 18,32 | -4,40% | - |
| 11.12.2024 | 19,29 | 19,30 | 19,16 | 19,16 | -1,10% | - |
| 10.12.2024 | 19,36 | 19,57 | 19,36 | 19,38 | -0,11% | - |
| 09.12.2024 | 19,08 | 19,40 | 19,08 | 19,40 | 1,96% | - |
| 06.12.2024 | 19,25 | 19,26 | 18,99 | 19,03 | -0,41% | - |
| 05.12.2024 | 19,17 | 19,17 | 18,97 | 19,10 | 0,74% | - |
| 04.12.2024 | 18,88 | 19,01 | 18,88 | 18,96 | 0,79% | - |
| 03.12.2024 | 18,98 | 18,98 | 18,81 | 18,81 | -0,87% | - |
| 02.12.2024 | 18,82 | 19,05 | 18,82 | 18,98 | 1,34% | - |
| 29.11.2024 | 18,74 | 18,74 | 18,67 | 18,73 | -4,03% | - |
| 27.11.2024 | 19,11 | 19,52 | 19,11 | 19,52 | 0,86% | - |
| 26.11.2024 | 19,48 | 19,48 | 19,35 | 19,35 | -0,42% | - |
| 25.11.2024 | 19,45 | 19,47 | 19,43 | 19,43 | -0,39% | - |
| 22.11.2024 | 19,42 | 19,51 | 19,35 | 19,51 | 0,54% | - |