1,640$
-13,91%
Echtzeit-Aktienkurs Kalaris Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Kalaris Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,93 | 1,95 | 1,65 | 1,66 | -12,63% | 200.281,00 |
| 11.11.2026 | 1,87 | 1,98 | 1,85 | 1,90 | 1,60% | 66.621,00 |
| 10.11.2026 | 2,27 | 2,38 | 1,80 | 1,87 | -18,70% | 81.448,00 |
| 09.11.2026 | 2,49 | 2,50 | 2,28 | 2,30 | -4,96% | 82.509,00 |
| 06.11.2026 | 2,39 | 2,66 | 2,34 | 2,42 | 2,54% | 200.998,00 |
| 05.11.2026 | 2,01 | 2,46 | 1,94 | 2,36 | 16,83% | 176.013,00 |
| 04.11.2026 | 2,03 | 2,14 | 2,01 | 2,02 | -1,46% | 28.486,00 |
| 03.11.2026 | 2,09 | 2,14 | 2,03 | 2,05 | 2,50% | 19.223,00 |
| 02.11.2026 | 2,06 | 2,07 | 1,92 | 2,00 | -1,48% | 59.274,00 |
| 30.10.2026 | 1,98 | 2,08 | 1,97 | 2,03 | -4,69% | 60.195,00 |
| 29.10.2026 | 2,05 | 2,16 | 2,05 | 2,13 | 5,97% | 23.172,00 |
| 28.10.2026 | 1,86 | 2,02 | 1,86 | 2,01 | 8,06% | 47.611,00 |
| 27.10.2026 | 1,78 | 1,88 | 1,78 | 1,86 | 3,33% | 51.127,00 |
| 26.10.2026 | 1,90 | 1,90 | 1,78 | 1,80 | -3,74% | 36.033,00 |
| 23.10.2026 | 1,99 | 1,99 | 1,87 | 1,87 | -6,03% | 25.406,00 |
| 22.10.2026 | 2,01 | 2,04 | 1,95 | 1,99 | -1,49% | 43.430,00 |
| 21.10.2026 | 2,00 | 2,18 | 1,95 | 2,02 | -2,18% | 84.364,00 |
| 20.10.2026 | 1,90 | 2,10 | 1,90 | 2,07 | 8,12% | 49.043,00 |
| 19.10.2026 | 2,04 | 2,04 | 1,87 | 1,91 | -4,50% | 271.527,00 |
| 16.10.2026 | 2,25 | 2,29 | 2,00 | 2,00 | -8,88% | 58.400,00 |
| 15.10.2026 | 2,20 | 2,23 | 2,10 | 2,20 | 3,05% | 56.980,00 |
| 14.10.2026 | 2,22 | 2,23 | 2,11 | 2,13 | -4,70% | 20.954,00 |
| 13.10.2026 | 2,27 | 2,30 | 2,20 | 2,24 | -0,89% | 72.792,00 |
| 12.10.2026 | 2,37 | 2,37 | 2,22 | 2,26 | -4,45% | 122.091,00 |
| 09.10.2026 | 2,46 | 2,55 | 2,36 | 2,36 | -5,60% | 104.425,00 |
| 08.10.2026 | 2,60 | 2,60 | 2,35 | 2,50 | -1,96% | 109.961,00 |
| 07.10.2026 | 2,59 | 2,69 | 2,53 | 2,55 | -4,14% | 74.117,00 |
| 06.10.2026 | 2,90 | 2,93 | 2,61 | 2,66 | -6,01% | 103.434,00 |
| 05.10.2026 | 2,72 | 2,89 | 2,58 | 2,83 | 4,81% | 27.389,00 |
| 02.10.2026 | 2,90 | 2,90 | 2,51 | 2,70 | -5,10% | 235.897,00 |
| 01.10.2026 | 2,88 | 2,89 | 2,76 | 2,85 | -1,56% | 58.621,00 |
| 30.09.2026 | 2,87 | 2,97 | 2,75 | 2,89 | -0,34% | 102.557,00 |
| 29.09.2026 | 2,84 | 2,91 | 2,84 | 2,90 | 1,75% | 51.803,00 |
| 28.09.2026 | 2,91 | 2,97 | 2,83 | 2,85 | -2,40% | 92.778,00 |
| 25.09.2026 | 3,02 | 3,09 | 2,91 | 2,92 | -4,89% | 49.252,00 |
| 24.09.2026 | 3,13 | 3,16 | 3,02 | 3,07 | -1,60% | 33.587,00 |
| 23.09.2026 | 3,20 | 3,21 | 3,12 | 3,12 | -3,70% | 24.129,00 |
| 22.09.2026 | 3,23 | 3,29 | 3,16 | 3,24 | -0,15% | 29.135,00 |
| 21.09.2026 | 3,20 | 3,30 | 3,09 | 3,25 | 1,41% | 88.631,00 |
| 18.09.2026 | 3,18 | 3,23 | 3,04 | 3,20 | 1,27% | 234.394,00 |
| 17.09.2026 | 3,20 | 3,27 | 3,13 | 3,16 | -0,63% | 43.336,00 |
| 16.09.2026 | 3,15 | 3,25 | 3,10 | 3,18 | -0,62% | 61.745,00 |
| 15.09.2026 | 3,35 | 3,36 | 3,20 | 3,20 | -3,03% | 109.362,00 |
| 14.09.2026 | 3,41 | 3,45 | 3,25 | 3,30 | -2,37% | 57.632,00 |
| 11.09.2026 | 3,39 | 3,44 | 3,27 | 3,38 | 2,42% | 95.102,00 |
| 10.09.2026 | 3,55 | 3,66 | 3,30 | 3,30 | -4,90% | 60.821,00 |
| 09.09.2026 | 3,66 | 3,68 | 3,45 | 3,47 | -4,41% | 82.984,00 |
| 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 |