9,890$
19,73%
Echtzeit-Aktienkurs Kalaris Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Kalaris Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 8,47 | 9,89 | 8,47 | 9,89 | 19,73% | 37.769,00 |
| 08.01.2026 | 8,82 | 8,96 | 8,26 | 8,26 | -5,71% | 45.261,00 |
| 07.01.2026 | 8,53 | 9,09 | 8,40 | 8,76 | 6,05% | 86.810,00 |
| 06.01.2026 | 8,14 | 8,42 | 8,03 | 8,26 | 0,98% | 83.665,00 |
| 05.01.2026 | 8,43 | 8,88 | 7,92 | 8,18 | -1,45% | 109.107,00 |
| 02.01.2026 | 8,42 | 8,53 | 8,04 | 8,30 | -1,66% | 94.015,00 |
| 31.12.2025 | 8,38 | 8,89 | 8,31 | 8,44 | 0,72% | 119.376,00 |
| 30.12.2025 | 9,09 | 9,45 | 8,32 | 8,38 | -8,21% | 95.949,00 |
| 29.12.2025 | 9,15 | 9,34 | 8,41 | 9,13 | -1,35% | 101.315,00 |
| 26.12.2025 | 10,20 | 10,20 | 9,12 | 9,26 | -3,39% | 91.729,00 |
| 24.12.2025 | 9,66 | 9,72 | 9,39 | 9,58 | -0,83% | 19.666,00 |
| 23.12.2025 | 10,11 | 11,00 | 9,51 | 9,66 | -3,98% | 101.659,00 |
| 22.12.2025 | 9,18 | 10,23 | 9,18 | 10,06 | 10,19% | 109.149,00 |
| 19.12.2025 | 10,36 | 10,50 | 9,00 | 9,13 | -12,38% | 251.588,00 |
| 18.12.2025 | 10,84 | 11,88 | 9,98 | 10,42 | 0,00% | 636.346,00 |
| 17.12.2025 | 8,65 | 10,98 | 8,30 | 10,42 | 20,32% | 737.244,00 |
| 16.12.2025 | 8,45 | 8,84 | 8,30 | 8,66 | 1,88% | 86.455,00 |
| 15.12.2025 | 8,89 | 8,95 | 8,29 | 8,50 | -4,17% | 93.068,00 |
| 12.12.2025 | 8,45 | 8,87 | 7,82 | 8,87 | 6,48% | 187.241,00 |
| 11.12.2025 | 7,57 | 8,61 | 7,45 | 8,33 | 10,04% | 154.293,00 |
| 10.12.2025 | 7,11 | 7,70 | 7,10 | 7,57 | 6,32% | 128.987,00 |
| 09.12.2025 | 6,17 | 7,60 | 6,17 | 7,12 | 15,58% | 299.503,00 |
| 08.12.2025 | 5,92 | 6,25 | 5,58 | 6,16 | 4,67% | 48.767,00 |
| 05.12.2025 | 5,87 | 6,27 | 5,82 | 5,89 | -0,59% | 34.298,00 |
| 04.12.2025 | 5,54 | 6,00 | 5,33 | 5,92 | 6,86% | 210.203,00 |
| 03.12.2025 | 5,48 | 5,60 | 5,35 | 5,54 | 1,28% | 147.463,00 |
| 02.12.2025 | 5,47 | 5,80 | 5,10 | 5,47 | 0,37% | 178.516,00 |
| 01.12.2025 | 5,97 | 6,11 | 5,40 | 5,45 | -12,66% | 137.895,00 |
| 28.11.2025 | 6,54 | 6,54 | 5,66 | 6,24 | -3,11% | 116.661,00 |
| 26.11.2025 | 6,36 | 6,54 | 6,07 | 6,44 | 2,88% | 46.749,00 |
| 25.11.2025 | 6,50 | 6,76 | 6,10 | 6,26 | -2,95% | 87.335,00 |
| 24.11.2025 | 7,07 | 7,07 | 6,37 | 6,45 | -7,99% | 107.614,00 |
| 21.11.2025 | 6,91 | 7,07 | 6,04 | 7,01 | 1,59% | 198.481,00 |
| 20.11.2025 | 6,93 | 7,14 | 6,54 | 6,90 | 3,29% | 349.131,00 |
| 19.11.2025 | 6,45 | 6,98 | 6,08 | 6,68 | 3,57% | 470.108,00 |
| 18.11.2025 | 5,49 | 6,49 | 5,23 | 6,45 | 19,00% | 291.686,00 |
| 17.11.2025 | 5,47 | 5,68 | 5,31 | 5,42 | -0,73% | 108.375,00 |
| 14.11.2025 | 5,10 | 5,49 | 5,00 | 5,46 | 2,44% | 48.448,00 |
| 13.11.2025 | 4,87 | 5,45 | 4,87 | 5,33 | 7,46% | 79.240,00 |
| 12.11.2025 | 4,86 | 5,11 | 4,73 | 4,96 | -2,17% | 124.888,00 |
| 11.11.2025 | 4,84 | 5,24 | 4,84 | 5,07 | 5,63% | 97.888,00 |
| 10.11.2025 | 4,75 | 5,07 | 4,50 | 4,80 | 1,05% | 122.217,00 |
| 07.11.2025 | 4,69 | 4,83 | 4,51 | 4,75 | 0,42% | 294.454,00 |
| 06.11.2025 | 5,00 | 5,15 | 4,54 | 4,73 | -5,40% | 203.735,00 |
| 05.11.2025 | 4,73 | 5,03 | 4,70 | 5,00 | 4,38% | 118.697,00 |
| 04.11.2025 | 4,82 | 4,99 | 4,67 | 4,79 | -4,01% | 45.288,00 |
| 03.11.2025 | 5,08 | 5,45 | 4,78 | 4,99 | -0,80% | 108.637,00 |
| 31.10.2025 | 4,76 | 5,12 | 4,71 | 5,03 | 6,12% | 49.360,00 |
| 30.10.2025 | 4,82 | 4,92 | 4,70 | 4,74 | -2,67% | 25.220,00 |
| 29.10.2025 | 4,98 | 5,24 | 4,71 | 4,87 | -2,60% | 42.618,00 |
| 28.10.2025 | 4,90 | 5,30 | 4,71 | 5,00 | 2,88% | 145.717,00 |
| 27.10.2025 | 4,76 | 4,96 | 4,60 | 4,86 | 1,89% | 68.559,00 |
| 24.10.2025 | 4,85 | 4,98 | 4,75 | 4,77 | -2,45% | 42.286,00 |
| 23.10.2025 | 4,41 | 5,05 | 4,40 | 4,89 | 11,64% | 110.569,00 |
| 22.10.2025 | 4,70 | 4,70 | 4,27 | 4,38 | -7,40% | 97.001,00 |
| 21.10.2025 | 4,90 | 4,98 | 4,64 | 4,73 | -3,47% | 68.285,00 |
| 20.10.2025 | 4,52 | 5,07 | 4,52 | 4,90 | 5,83% | 118.865,00 |
| 17.10.2025 | 4,83 | 4,91 | 4,50 | 4,63 | -3,34% | 81.005,00 |
| 16.10.2025 | 4,91 | 5,00 | 4,74 | 4,79 | -2,84% | 76.659,00 |
| 15.10.2025 | 5,12 | 5,24 | 4,73 | 4,93 | -3,33% | 87.633,00 |
| 14.10.2025 | 4,84 | 5,24 | 4,64 | 5,10 | 7,14% | 127.133,00 |
| 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 |