3,470$
-5,71%
Echtzeit-Aktienkurs Kalaris Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Kalaris Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,60 | 3,64 | 3,48 | 3,48 | -4,13% | 3.295,00 |
| 08.09.2026 | 3,88 | 3,90 | 3,60 | 3,63 | -6,92% | 100.721,00 |
| 04.09.2026 | 3,91 | 3,95 | 3,82 | 3,90 | -1,02% | 23.861,00 |
| 03.09.2026 | 3,97 | 4,04 | 3,91 | 3,94 | 1,03% | 39.986,00 |
| 02.09.2026 | 3,97 | 4,14 | 3,90 | 3,90 | -0,51% | 16.410,00 |
| 01.09.2026 | 3,96 | 4,00 | 3,86 | 3,92 | -2,97% | 62.331,00 |
| 31.08.2026 | 3,99 | 4,04 | 3,83 | 4,04 | 0,25% | 19.587,00 |
| 28.08.2026 | 4,12 | 4,15 | 3,89 | 4,03 | -1,71% | 52.613,00 |
| 27.08.2026 | 4,08 | 4,19 | 4,00 | 4,10 | 0,49% | 104.887,00 |
| 26.08.2026 | 4,24 | 4,31 | 3,99 | 4,08 | -4,00% | 28.247,00 |
| 25.08.2026 | 4,04 | 4,25 | 4,04 | 4,25 | 3,66% | 26.261,00 |
| 24.08.2026 | 4,13 | 4,19 | 3,94 | 4,10 | -1,20% | 51.385,00 |
| 21.08.2026 | 4,10 | 4,31 | 3,99 | 4,15 | 0,73% | 81.244,00 |
| 20.08.2026 | 4,11 | 4,20 | 3,97 | 4,12 | -1,20% | 50.214,00 |
| 19.08.2026 | 4,10 | 4,33 | 3,98 | 4,17 | 2,21% | 79.551,00 |
| 18.08.2026 | 4,00 | 4,20 | 3,89 | 4,08 | 3,29% | 29.475,00 |
| 17.08.2026 | 4,05 | 4,17 | 3,91 | 3,95 | -3,19% | 30.096,00 |
| 14.08.2026 | 3,96 | 4,15 | 3,88 | 4,08 | 5,15% | 28.090,00 |
| 13.08.2026 | 3,92 | 4,06 | 3,84 | 3,88 | -1,52% | 56.523,00 |
| 12.08.2026 | 4,08 | 4,18 | 3,94 | 3,94 | -0,76% | 62.194,00 |
| 11.08.2026 | 3,95 | 4,14 | 3,94 | 3,97 | 0,76% | 27.605,00 |
| 10.08.2026 | 4,14 | 4,17 | 3,89 | 3,94 | -3,19% | 40.095,00 |
| 07.08.2026 | 4,27 | 4,31 | 4,04 | 4,07 | -2,86% | 58.832,00 |
| 06.08.2026 | 4,19 | 4,31 | 4,10 | 4,19 | 0,00% | 55.619,00 |
| 05.08.2026 | 4,32 | 4,38 | 4,06 | 4,19 | -3,01% | 26.401,00 |
| 04.08.2026 | 4,02 | 4,40 | 4,02 | 4,32 | 6,67% | 133.652,00 |
| 03.08.2026 | 3,57 | 4,09 | 3,46 | 4,05 | 15,38% | 156.594,00 |
| 31.07.2026 | 3,43 | 3,61 | 3,40 | 3,51 | 0,86% | 71.946,00 |
| 30.07.2026 | 3,37 | 3,51 | 3,03 | 3,48 | 2,35% | 76.285,00 |
| 29.07.2026 | 3,32 | 3,46 | 3,23 | 3,40 | 1,80% | 100.018,00 |
| 28.07.2026 | 3,62 | 3,69 | 3,27 | 3,34 | -6,70% | 118.282,00 |
| 27.07.2026 | 3,75 | 3,84 | 3,50 | 3,58 | -4,02% | 71.675,00 |
| 24.07.2026 | 3,87 | 3,97 | 3,52 | 3,73 | -4,85% | 157.758,00 |
| 23.07.2026 | 3,93 | 4,19 | 3,82 | 3,92 | -3,69% | 137.697,00 |
| 22.07.2026 | 4,00 | 4,10 | 3,91 | 4,07 | 0,74% | 97.362,00 |
| 21.07.2026 | 3,95 | 4,05 | 3,53 | 4,04 | 1,00% | 395.381,00 |
| 20.07.2026 | 4,32 | 4,59 | 3,95 | 4,00 | -8,68% | 498.427,00 |
| 17.07.2026 | 4,43 | 6,25 | 4,30 | 4,38 | -6,41% | 10.944.040,00 |
| 16.07.2026 | 4,77 | 4,77 | 4,42 | 4,68 | -2,90% | 61.346,00 |
| 15.07.2026 | 4,58 | 4,88 | 4,40 | 4,82 | 5,24% | 74.362,00 |
| 14.07.2026 | 4,43 | 4,62 | 4,30 | 4,58 | 3,62% | 35.440,00 |
| 13.07.2026 | 4,41 | 4,50 | 4,24 | 4,42 | -0,45% | 68.022,00 |
| 10.07.2026 | 4,54 | 4,54 | 4,33 | 4,44 | -0,89% | 10.279,00 |
| 09.07.2026 | 4,73 | 4,73 | 4,46 | 4,48 | -4,88% | 16.083,00 |
| 08.07.2026 | 4,88 | 4,92 | 4,48 | 4,71 | -2,28% | 64.589,00 |
| 07.07.2026 | 4,81 | 4,83 | 4,61 | 4,82 | 3,66% | 22.463,00 |
| 06.07.2026 | 4,76 | 4,91 | 4,57 | 4,65 | -2,11% | 49.656,00 |
| 02.07.2026 | 4,55 | 4,80 | 4,38 | 4,75 | 4,86% | 56.292,00 |
| 01.07.2026 | 4,33 | 4,60 | 4,15 | 4,53 | 11,30% | 54.458,00 |
| 30.06.2026 | 4,24 | 4,34 | 3,90 | 4,07 | -3,55% | 104.018,00 |
| 29.06.2026 | 4,28 | 4,38 | 4,16 | 4,22 | -2,31% | 122.083,00 |
| 26.06.2026 | 4,49 | 4,49 | 4,25 | 4,32 | 0,47% | 164.531,00 |
| 25.06.2026 | 4,37 | 4,59 | 4,23 | 4,30 | -2,27% | 53.178,00 |
| 24.06.2026 | 4,49 | 4,61 | 4,25 | 4,40 | -2,22% | 50.566,00 |
| 23.06.2026 | 4,38 | 4,55 | 4,31 | 4,50 | 2,27% | 22.095,00 |
| 22.06.2026 | 4,68 | 4,70 | 4,39 | 4,40 | -6,78% | 66.297,00 |
| 18.06.2026 | 4,57 | 4,80 | 4,55 | 4,72 | 3,74% | 235.547,00 |
| 17.06.2026 | 4,69 | 4,75 | 4,46 | 4,55 | 3,41% | 82.457,00 |
| 16.06.2026 | 4,42 | 4,57 | 4,29 | 4,40 | 3,04% | 45.120,00 |
| 15.06.2026 | 4,54 | 4,65 | 4,27 | 4,27 | -1,39% | 83.946,00 |
| 12.06.2026 | 4,38 | 4,68 | 4,28 | 4,33 | -0,69% | 34.256,00 |
| 11.06.2026 | 4,16 | 4,42 | 4,10 | 4,36 | 4,81% | 60.022,00 |
| 10.06.2026 | 4,06 | 4,27 | 4,04 | 4,16 | 2,46% | 47.848,00 |
| 09.06.2026 | 4,26 | 4,26 | 4,02 | 4,06 | -2,64% | 103.686,00 |
| 08.06.2026 | 4,44 | 4,54 | 4,15 | 4,17 | -6,08% | 57.922,00 |
| 05.06.2026 | 4,66 | 4,66 | 4,40 | 4,44 | -4,72% | 141.445,00 |
| 04.06.2026 | 4,72 | 4,83 | 4,66 | 4,66 | -1,27% | 39.549,00 |
| 03.06.2026 | 4,97 | 4,97 | 4,66 | 4,72 | 1,51% | 45.596,00 |
| 02.06.2026 | 4,92 | 4,92 | 4,56 | 4,65 | -5,10% | 99.783,00 |
| 01.06.2026 | 5,26 | 5,28 | 4,85 | 4,90 | -7,02% | 65.416,00 |
| 29.05.2026 | 5,21 | 5,38 | 5,11 | 5,27 | 1,74% | 145.027,00 |
| 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 |