5,240$
1,16%
Echtzeit-Aktienkurs Kalaris Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Kalaris Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,21 | 5,38 | 5,11 | 5,20 | 0,39% | 144.881,00 |
| 28.05.2026 | 5,24 | 5,60 | 5,09 | 5,18 | -1,15% | 40.070,00 |
| 27.05.2026 | 5,30 | 5,44 | 5,05 | 5,24 | 0,58% | 82.205,00 |
| 26.05.2026 | 5,48 | 5,60 | 5,16 | 5,21 | 5,89% | 156.115,00 |
| 22.05.2026 | 5,08 | 5,22 | 4,71 | 4,92 | -3,91% | 88.981,00 |
| 21.05.2026 | 4,75 | 5,15 | 4,75 | 5,12 | 6,00% | 34.162,00 |
| 20.05.2026 | 4,67 | 4,91 | 4,56 | 4,83 | 2,77% | 53.234,00 |
| 19.05.2026 | 4,61 | 4,84 | 4,61 | 4,70 | -0,84% | 21.311,00 |
| 18.05.2026 | 4,89 | 5,05 | 4,52 | 4,74 | -3,27% | 85.307,00 |
| 15.05.2026 | 5,29 | 5,29 | 4,90 | 4,90 | -6,13% | 33.842,00 |
| 14.05.2026 | 4,90 | 5,39 | 4,83 | 5,22 | 7,52% | 171.890,00 |
| 13.05.2026 | 4,66 | 4,91 | 4,52 | 4,86 | 1,36% | 119.522,00 |
| 12.05.2026 | 4,75 | 4,84 | 4,52 | 4,79 | 1,27% | 163.023,00 |
| 11.05.2026 | 5,02 | 5,06 | 4,69 | 4,73 | -6,89% | 155.342,00 |
| 08.05.2026 | 5,17 | 5,24 | 4,99 | 5,08 | -1,36% | 41.395,00 |
| 07.05.2026 | 5,06 | 5,18 | 4,96 | 5,15 | 1,78% | 103.176,00 |
| 06.05.2026 | 5,36 | 5,37 | 5,06 | 5,06 | -4,71% | 106.150,00 |
| 05.05.2026 | 5,51 | 5,62 | 5,20 | 5,31 | -4,92% | 109.556,00 |
| 04.05.2026 | 5,49 | 5,67 | 5,44 | 5,59 | 2,29% | 54.809,00 |
| 01.05.2026 | 5,53 | 5,71 | 5,44 | 5,46 | -1,09% | 86.148,00 |
| 30.04.2026 | 5,67 | 5,73 | 5,44 | 5,52 | 1,10% | 217.171,00 |
| 29.04.2026 | 5,65 | 5,75 | 5,45 | 5,46 | -3,11% | 91.720,00 |
| 28.04.2026 | 6,00 | 6,03 | 5,48 | 5,64 | -6,40% | 153.194,00 |
| 27.04.2026 | 6,06 | 6,13 | 6,02 | 6,02 | -1,47% | 17.600,00 |
| 24.04.2026 | 6,07 | 6,26 | 6,05 | 6,11 | 0,16% | 26.444,00 |
| 23.04.2026 | 6,33 | 6,49 | 6,00 | 6,10 | -3,79% | 32.916,00 |
| 22.04.2026 | 6,27 | 6,62 | 6,20 | 6,34 | 0,96% | 53.718,00 |
| 21.04.2026 | 6,54 | 6,61 | 6,24 | 6,28 | -4,85% | 46.948,00 |
| 20.04.2026 | 6,20 | 6,68 | 6,14 | 6,60 | 4,43% | 96.186,00 |
| 17.04.2026 | 6,59 | 6,68 | 6,11 | 6,32 | -4,10% | 106.003,00 |
| 16.04.2026 | 6,06 | 6,68 | 6,00 | 6,59 | 12,65% | 180.022,00 |
| 15.04.2026 | 5,84 | 5,99 | 5,42 | 5,85 | 0,52% | 166.328,00 |
| 14.04.2026 | 6,29 | 6,37 | 5,66 | 5,82 | -7,77% | 140.255,00 |
| 13.04.2026 | 6,16 | 6,46 | 6,03 | 6,31 | 0,16% | 40.008,00 |
| 10.04.2026 | 5,86 | 6,38 | 5,78 | 6,30 | 3,79% | 63.402,00 |
| 09.04.2026 | 6,40 | 6,64 | 5,83 | 6,07 | -4,26% | 67.533,00 |
| 08.04.2026 | 6,73 | 7,14 | 6,23 | 6,34 | -3,06% | 114.341,00 |
| 07.04.2026 | 6,39 | 6,75 | 6,11 | 6,54 | 4,31% | 124.344,00 |
| 06.04.2026 | 5,84 | 6,32 | 5,83 | 6,27 | 8,29% | 129.854,00 |
| 02.04.2026 | 6,10 | 6,10 | 5,53 | 5,79 | -2,44% | 23.572,00 |
| 01.04.2026 | 6,18 | 6,18 | 5,66 | 5,94 | 2,86% | 38.416,00 |
| 31.03.2026 | 5,25 | 6,18 | 5,25 | 5,77 | 8,87% | 58.295,00 |
| 30.03.2026 | 5,43 | 5,66 | 5,24 | 5,30 | -1,67% | 25.864,00 |
| 27.03.2026 | 5,86 | 5,99 | 5,24 | 5,39 | -7,39% | 173.422,00 |
| 26.03.2026 | 5,98 | 6,16 | 5,69 | 5,82 | -4,82% | 100.595,00 |
| 25.03.2026 | 6,24 | 6,70 | 5,96 | 6,12 | -1,69% | 60.449,00 |
| 24.03.2026 | 6,50 | 6,81 | 6,20 | 6,22 | -5,11% | 44.270,00 |
| 23.03.2026 | 6,70 | 6,85 | 6,46 | 6,56 | -0,23% | 41.026,00 |
| 20.03.2026 | 6,72 | 6,92 | 6,55 | 6,57 | -3,52% | 57.900,00 |
| 19.03.2026 | 7,53 | 7,60 | 6,72 | 6,81 | -9,56% | 76.246,00 |
| 18.03.2026 | 8,52 | 8,62 | 7,53 | 7,53 | -11,62% | 63.324,00 |
| 17.03.2026 | 8,81 | 9,29 | 8,08 | 8,52 | -3,29% | 51.272,00 |
| 16.03.2026 | 8,96 | 8,96 | 8,20 | 8,81 | 1,61% | 84.753,00 |
| 13.03.2026 | 9,06 | 9,07 | 8,55 | 8,67 | -5,45% | 32.467,00 |
| 12.03.2026 | 9,35 | 9,57 | 8,67 | 9,17 | -0,43% | 86.452,00 |
| 11.03.2026 | 9,96 | 9,96 | 9,13 | 9,21 | -7,53% | 31.730,00 |
| 10.03.2026 | 9,82 | 10,00 | 9,48 | 9,96 | -0,40% | 31.820,00 |
| 09.03.2026 | 9,65 | 10,19 | 9,30 | 10,00 | 1,83% | 44.626,00 |
| 06.03.2026 | 9,46 | 10,42 | 9,35 | 9,82 | 1,50% | 41.241,00 |
| 05.03.2026 | 9,31 | 9,75 | 8,85 | 9,68 | 6,55% | 52.751,00 |
| 04.03.2026 | 9,50 | 10,09 | 8,85 | 9,08 | -3,61% | 55.873,00 |
| 03.03.2026 | 9,98 | 10,56 | 9,26 | 9,42 | -9,60% | 71.091,00 |
| 02.03.2026 | 10,19 | 10,69 | 10,10 | 10,42 | -0,38% | 28.335,00 |
| 27.02.2026 | 10,39 | 10,65 | 10,10 | 10,46 | -0,95% | 27.103,00 |
| 26.02.2026 | 10,56 | 10,80 | 10,31 | 10,56 | -0,66% | 14.288,00 |
| 25.02.2026 | 11,00 | 11,02 | 9,90 | 10,63 | -3,10% | 58.866,00 |
| 24.02.2026 | 10,67 | 11,22 | 10,55 | 10,97 | 1,86% | 43.776,00 |
| 23.02.2026 | 10,50 | 11,02 | 9,81 | 10,77 | 7,70% | 103.898,00 |
| 20.02.2026 | 11,04 | 11,04 | 9,97 | 10,00 | -8,93% | 81.276,00 |
| 19.02.2026 | 10,23 | 11,02 | 10,00 | 10,98 | 7,23% | 92.294,00 |
| 18.02.2026 | 8,48 | 10,43 | 8,48 | 10,24 | 23,90% | 144.585,00 |
| 17.02.2026 | 9,96 | 9,96 | 8,08 | 8,27 | -4,45% | 176.659,00 |
| 13.02.2026 | 9,02 | 9,27 | 8,54 | 8,65 | -3,67% | 27.708,00 |
| 12.02.2026 | 9,63 | 9,90 | 8,80 | 8,98 | -6,85% | 53.994,00 |
| 11.02.2026 | 10,14 | 10,28 | 8,85 | 9,64 | -3,79% | 60.256,00 |
| 10.02.2026 | 9,05 | 10,27 | 8,92 | 10,02 | 10,72% | 79.259,00 |
| 09.02.2026 | 8,35 | 9,29 | 8,34 | 9,05 | 8,51% | 57.114,00 |
| 06.02.2026 | 8,37 | 8,75 | 8,29 | 8,34 | -0,12% | 44.325,00 |
| 05.02.2026 | 8,89 | 8,89 | 8,25 | 8,35 | -5,44% | 39.245,00 |
| 04.02.2026 | 9,07 | 9,35 | 8,41 | 8,83 | -3,39% | 36.615,00 |
| 03.02.2026 | 9,16 | 9,48 | 9,06 | 9,14 | 0,33% | 57.208,00 |
| 02.02.2026 | 8,75 | 9,15 | 8,75 | 9,11 | 2,59% | 15.977,00 |
| 30.01.2026 | 9,01 | 9,33 | 8,80 | 8,88 | -3,48% | 43.069,00 |
| 29.01.2026 | 9,41 | 9,61 | 9,09 | 9,20 | -2,65% | 17.080,00 |
| 28.01.2026 | 9,61 | 9,70 | 8,78 | 9,45 | -1,66% | 76.266,00 |
| 27.01.2026 | 9,79 | 10,47 | 9,61 | 9,61 | -2,44% | 63.647,00 |
| 26.01.2026 | 9,85 | 9,88 | 9,55 | 9,85 | 0,51% | 46.234,00 |
| 23.01.2026 | 9,84 | 9,88 | 9,62 | 9,80 | 0,20% | 37.085,00 |
| 22.01.2026 | 9,89 | 9,97 | 9,12 | 9,78 | -0,10% | 32.473,00 |
| 21.01.2026 | 9,81 | 10,00 | 9,76 | 9,79 | -0,20% | 29.543,00 |
| 20.01.2026 | 9,56 | 9,99 | 9,04 | 9,81 | 0,72% | 62.878,00 |
| 16.01.2026 | 8,70 | 9,96 | 8,60 | 9,74 | 9,93% | 111.533,00 |
| 15.01.2026 | 9,16 | 9,37 | 8,80 | 8,86 | -4,11% | 89.402,00 |
| 14.01.2026 | 9,35 | 9,39 | 8,74 | 9,24 | 0,00% | 45.852,00 |
| 13.01.2026 | 8,85 | 9,46 | 8,69 | 9,24 | 4,52% | 47.636,00 |
| 12.01.2026 | 9,76 | 9,97 | 8,72 | 8,84 | -9,61% | 174.126,00 |
| 09.01.2026 | 8,37 | 10,24 | 8,30 | 9,78 | 18,40% | 238.591,00 |
| 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 |