5,050$
6,09%
Echtzeit-Aktienkurs Kalaris Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Kalaris Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,84 | 5,24 | 4,64 | 5,05 | 6,09% | 127.080,00 |
| 13.10.2025 | 4,45 | 4,98 | 4,29 | 4,76 | 6,97% | 286.160,00 |
| 10.10.2025 | 4,70 | 4,90 | 4,35 | 4,45 | -3,78% | 369.873,00 |
| 09.10.2025 | 6,54 | 6,66 | 4,34 | 4,63 | -29,82% | 601.614,00 |
| 08.10.2025 | 7,76 | 8,21 | 6,50 | 6,59 | -14,64% | 199.486,00 |
| 07.10.2025 | 7,97 | 8,45 | 6,98 | 7,72 | -3,86% | 329.336,00 |
| 06.10.2025 | 6,64 | 8,81 | 6,64 | 8,03 | 19,14% | 524.748,00 |
| 03.10.2025 | 7,01 | 7,17 | 6,74 | 6,74 | -4,94% | 17.790,00 |
| 02.10.2025 | 6,08 | 7,62 | 6,08 | 7,09 | 16,80% | 371.132,00 |
| 01.10.2025 | 5,78 | 6,70 | 5,78 | 6,07 | 5,02% | 130.242,00 |
| 30.09.2025 | 6,30 | 6,79 | 5,75 | 5,78 | -8,98% | 221.953,00 |
| 29.09.2025 | 5,75 | 6,45 | 5,53 | 6,35 | 13,19% | 219.518,00 |
| 26.09.2025 | 4,77 | 5,80 | 4,75 | 5,61 | 17,61% | 251.447,00 |
| 25.09.2025 | 4,53 | 4,81 | 4,41 | 4,77 | 5,30% | 80.754,00 |
| 24.09.2025 | 4,79 | 4,93 | 4,45 | 4,53 | -5,03% | 139.134,00 |
| 23.09.2025 | 4,44 | 4,82 | 4,37 | 4,77 | 8,41% | 143.069,00 |
| 22.09.2025 | 4,52 | 4,90 | 4,33 | 4,40 | -3,08% | 215.470,00 |
| 19.09.2025 | 4,38 | 4,80 | 4,25 | 4,54 | 3,42% | 234.370,00 |
| 18.09.2025 | 4,45 | 4,53 | 4,15 | 4,39 | -1,13% | 148.921,00 |
| 17.09.2025 | 4,98 | 5,30 | 4,36 | 4,44 | -11,38% | 353.215,00 |
| 16.09.2025 | 3,91 | 5,15 | 3,75 | 5,01 | 35,04% | 420.549,00 |
| 15.09.2025 | 3,76 | 3,96 | 3,49 | 3,71 | -4,63% | 166.559,00 |
| 12.09.2025 | 4,17 | 4,18 | 3,81 | 3,89 | -9,11% | 214.178,00 |
| 11.09.2025 | 4,55 | 4,66 | 4,00 | 4,28 | -5,93% | 210.213,00 |
| 10.09.2025 | 4,71 | 4,73 | 4,43 | 4,55 | -2,78% | 82.734,00 |
| 09.09.2025 | 4,43 | 4,74 | 4,43 | 4,68 | 0,86% | 87.582,00 |
| 08.09.2025 | 4,49 | 4,90 | 4,43 | 4,64 | 0,43% | 202.756,00 |
| 05.09.2025 | 4,55 | 4,85 | 4,34 | 4,62 | -0,86% | 352.430,00 |
| 04.09.2025 | 4,19 | 5,00 | 4,15 | 4,66 | 1,97% | 607.670,00 |
| 03.09.2025 | 4,05 | 7,26 | 4,05 | 4,57 | 14,25% | 10.859.953,00 |
| 02.09.2025 | 3,86 | 4,10 | 3,75 | 4,00 | -1,96% | 60.774,00 |
| 29.08.2025 | 3,61 | 4,14 | 3,56 | 4,08 | 14,61% | 61.475,00 |
| 28.08.2025 | 3,12 | 3,96 | 3,08 | 3,56 | 15,58% | 328.619,00 |
| 27.08.2025 | 2,61 | 3,26 | 2,55 | 3,08 | 20,31% | 429.926,00 |
| 26.08.2025 | 2,58 | 2,65 | 2,53 | 2,56 | 1,99% | 31.250,00 |
| 25.08.2025 | 2,50 | 2,56 | 2,50 | 2,51 | 0,00% | 27.544,00 |
| 22.08.2025 | 2,58 | 2,58 | 2,37 | 2,51 | 2,03% | 67.710,00 |
| 21.08.2025 | 2,55 | 2,55 | 2,44 | 2,46 | -4,28% | 10.797,00 |
| 20.08.2025 | 2,57 | 2,64 | 2,47 | 2,57 | 0,00% | 28.661,00 |
| 19.08.2025 | 2,64 | 2,64 | 2,44 | 2,57 | 2,80% | 24.846,00 |
| 18.08.2025 | 2,46 | 2,60 | 2,36 | 2,50 | 1,63% | 55.249,00 |
| 15.08.2025 | 2,31 | 2,48 | 2,31 | 2,46 | 8,37% | 78.611,00 |
| 14.08.2025 | 2,28 | 2,32 | 2,14 | 2,27 | -0,44% | 75.066,00 |
| 13.08.2025 | 2,45 | 2,58 | 2,20 | 2,28 | -8,43% | 113.328,00 |
| 12.08.2025 | 2,58 | 2,59 | 2,46 | 2,49 | -6,39% | 61.998,00 |
| 11.08.2025 | 2,59 | 2,70 | 2,55 | 2,66 | -0,37% | 12.097,00 |
| 08.08.2025 | 2,71 | 2,71 | 2,54 | 2,67 | -1,48% | 28.903,00 |
| 07.08.2025 | 2,67 | 2,79 | 2,60 | 2,71 | 2,65% | 27.651,00 |
| 06.08.2025 | 2,59 | 2,77 | 2,54 | 2,64 | 3,53% | 72.103,00 |
| 05.08.2025 | 2,53 | 2,68 | 2,46 | 2,55 | -1,16% | 48.185,00 |
| 04.08.2025 | 2,61 | 2,66 | 2,46 | 2,58 | -4,09% | 69.652,00 |
| 01.08.2025 | 2,72 | 2,75 | 2,56 | 2,69 | 0,37% | 52.807,00 |
| 31.07.2025 | 2,73 | 2,96 | 2,62 | 2,68 | -1,11% | 19.056,00 |
| 30.07.2025 | 2,78 | 2,82 | 2,71 | 2,71 | 0,74% | 15.174,00 |
| 29.07.2025 | 2,97 | 2,97 | 2,65 | 2,69 | -8,03% | 72.985,00 |
| 28.07.2025 | 2,78 | 2,97 | 2,78 | 2,93 | 5,98% | 32.509,00 |
| 25.07.2025 | 2,81 | 2,96 | 2,66 | 2,76 | -2,82% | 41.291,00 |
| 24.07.2025 | 2,78 | 2,96 | 2,78 | 2,84 | 2,53% | 37.511,00 |
| 23.07.2025 | 2,62 | 2,97 | 2,53 | 2,77 | 7,78% | 133.107,00 |
| 22.07.2025 | 2,50 | 2,59 | 2,41 | 2,57 | 6,20% | 148.226,00 |
| 21.07.2025 | 2,39 | 2,50 | 2,39 | 2,42 | 1,26% | 23.396,00 |
| 18.07.2025 | 2,37 | 2,54 | 2,37 | 2,39 | -1,24% | 40.606,00 |
| 17.07.2025 | 2,43 | 2,52 | 2,35 | 2,42 | -1,63% | 203.569,00 |
| 16.07.2025 | 2,46 | 2,59 | 2,40 | 2,46 | 2,50% | 36.951,00 |
| 15.07.2025 | 2,58 | 2,60 | 2,33 | 2,40 | -8,05% | 63.448,00 |
| 14.07.2025 | 2,46 | 2,62 | 2,46 | 2,61 | 7,41% | 33.885,00 |
| 11.07.2025 | 2,50 | 2,65 | 2,42 | 2,43 | -2,80% | 68.547,00 |
| 10.07.2025 | 2,64 | 2,64 | 2,40 | 2,50 | -1,96% | 24.666,00 |
| 09.07.2025 | 2,64 | 2,64 | 2,36 | 2,55 | -1,16% | 65.226,00 |
| 08.07.2025 | 2,61 | 2,64 | 2,55 | 2,58 | -1,15% | 11.765,00 |
| 07.07.2025 | 2,49 | 2,61 | 2,40 | 2,61 | 4,40% | 14.700,00 |
| 03.07.2025 | 2,63 | 2,69 | 2,50 | 2,50 | -4,85% | 35.701,00 |
| 02.07.2025 | 2,68 | 2,75 | 2,60 | 2,63 | 1,83% | 15.106,00 |
| 01.07.2025 | 2,73 | 2,73 | 2,57 | 2,58 | -2,82% | 2.793,00 |
| 30.06.2025 | 2,69 | 2,72 | 2,62 | 2,66 | 1,34% | 5.727,00 |
| 27.06.2025 | 2,54 | 2,70 | 2,54 | 2,62 | 2,34% | 38.347,00 |
| 26.06.2025 | 2,60 | 2,67 | 2,47 | 2,56 | -1,54% | 28.297,00 |
| 25.06.2025 | 2,42 | 2,65 | 2,28 | 2,60 | 4,42% | 28.792,00 |
| 24.06.2025 | 2,42 | 2,67 | 2,37 | 2,49 | 5,51% | 72.501,00 |
| 23.06.2025 | 2,40 | 2,53 | 2,35 | 2,36 | -1,67% | 14.675,00 |
| 20.06.2025 | 2,75 | 2,75 | 2,32 | 2,40 | -6,61% | 150.164,00 |
| 18.06.2025 | 2,60 | 2,67 | 2,55 | 2,57 | 0,39% | 36.260,00 |
| 17.06.2025 | 2,60 | 2,85 | 2,51 | 2,56 | -4,12% | 69.539,00 |
| 16.06.2025 | 2,64 | 2,78 | 2,56 | 2,67 | 1,14% | 18.859,00 |
| 13.06.2025 | 2,75 | 2,76 | 2,45 | 2,64 | -4,35% | 53.509,00 |
| 12.06.2025 | 3,08 | 3,08 | 2,76 | 2,76 | -4,83% | 22.290,00 |
| 11.06.2025 | 3,06 | 3,22 | 2,80 | 2,90 | -5,84% | 40.726,00 |
| 10.06.2025 | 3,11 | 3,32 | 3,06 | 3,08 | 0,65% | 24.873,00 |
| 09.06.2025 | 3,33 | 3,53 | 3,06 | 3,06 | -7,27% | 90.838,00 |
| 06.06.2025 | 3,02 | 3,35 | 3,02 | 3,30 | 4,93% | 30.135,00 |
| 05.06.2025 | 3,00 | 3,25 | 3,00 | 3,15 | 1,78% | 18.307,00 |
| 04.06.2025 | 2,99 | 3,15 | 2,95 | 3,09 | 0,32% | 71.272,00 |
| 03.06.2025 | 2,97 | 3,08 | 2,92 | 3,08 | 2,67% | 22.034,00 |
| 02.06.2025 | 2,90 | 3,03 | 2,90 | 3,00 | 3,45% | 11.867,00 |
| 30.05.2025 | 2,95 | 3,10 | 2,88 | 2,90 | -2,03% | 16.200,00 |
| 29.05.2025 | 2,80 | 3,04 | 2,80 | 2,96 | 2,07% | 18.264,00 |
| 28.05.2025 | 2,86 | 3,04 | 2,81 | 2,90 | -0,34% | 16.357,00 |
| 27.05.2025 | 2,80 | 2,94 | 2,79 | 2,91 | 4,30% | 39.619,00 |
| 23.05.2025 | 2,77 | 2,87 | 2,65 | 2,79 | -1,41% | 119.062,00 |
| 22.05.2025 | 2,92 | 3,08 | 2,76 | 2,83 | -5,03% | 71.294,00 |