12,190$
8,07%
Echtzeit-Aktienkurs Kala Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Kala Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 12,30 | 12,91 | 11,05 | 12,46 | 10,46% | 26.416,00 |
| 29.08.2025 | 10,36 | 11,68 | 10,36 | 11,28 | 6,82% | 50.739,00 |
| 28.08.2025 | 9,53 | 10,56 | 9,53 | 10,56 | 9,43% | 23.619,00 |
| 27.08.2025 | 9,24 | 9,65 | 9,24 | 9,65 | 3,43% | 6.834,00 |
| 26.08.2025 | 8,76 | 9,39 | 8,76 | 9,33 | 5,19% | 14.608,00 |
| 25.08.2025 | 8,95 | 9,24 | 8,66 | 8,87 | -3,59% | 6.239,00 |
| 22.08.2025 | 8,61 | 9,21 | 8,61 | 9,20 | 8,81% | 17.042,00 |
| 21.08.2025 | 8,23 | 8,52 | 8,23 | 8,46 | 1,38% | 18.056,00 |
| 20.08.2025 | 8,06 | 8,35 | 7,97 | 8,34 | 1,21% | 9.630,00 |
| 19.08.2025 | 8,41 | 8,41 | 7,80 | 8,24 | -3,74% | 17.136,00 |
| 18.08.2025 | 8,32 | 8,66 | 8,32 | 8,56 | 2,21% | 2.855,00 |
| 15.08.2025 | 8,15 | 8,42 | 7,52 | 8,38 | 4,04% | 12.968,00 |
| 14.08.2025 | 7,83 | 8,10 | 7,55 | 8,05 | 4,55% | 5.774,00 |
| 13.08.2025 | 7,69 | 7,90 | 7,54 | 7,70 | 3,49% | 6.575,00 |
| 12.08.2025 | 7,32 | 7,44 | 7,32 | 7,44 | 4,35% | 6.796,00 |
| 11.08.2025 | 7,30 | 7,65 | 7,13 | 7,13 | -3,71% | 4.449,00 |
| 08.08.2025 | 7,11 | 7,60 | 7,11 | 7,41 | 4,30% | 17.150,00 |
| 07.08.2025 | 7,19 | 7,33 | 7,09 | 7,10 | -3,40% | 10.447,00 |
| 06.08.2025 | 7,82 | 7,82 | 7,31 | 7,35 | -4,92% | 5.086,00 |
| 05.08.2025 | 7,42 | 7,98 | 7,40 | 7,73 | 6,18% | 16.766,00 |
| 04.08.2025 | 7,35 | 7,56 | 6,95 | 7,28 | -2,41% | 5.056,00 |
| 01.08.2025 | 6,62 | 7,50 | 6,62 | 7,46 | 11,18% | 9.480,00 |
| 31.07.2025 | 7,29 | 7,48 | 6,48 | 6,71 | -6,09% | 23.725,00 |
| 30.07.2025 | 8,18 | 8,18 | 7,06 | 7,15 | -14,69% | 22.962,00 |
| 29.07.2025 | 7,81 | 8,48 | 7,81 | 8,38 | 6,55% | 22.897,00 |
| 28.07.2025 | 8,39 | 8,39 | 7,60 | 7,86 | -3,20% | 15.500,00 |
| 25.07.2025 | 7,13 | 8,41 | 6,88 | 8,12 | 17,85% | 34.845,00 |
| 24.07.2025 | 5,75 | 7,00 | 5,75 | 6,89 | 21,41% | 66.059,00 |
| 23.07.2025 | 5,74 | 5,82 | 5,39 | 5,68 | 2,99% | 36.331,00 |
| 22.07.2025 | 5,66 | 5,66 | 5,43 | 5,51 | -3,67% | 6.955,00 |
| 21.07.2025 | 5,79 | 5,79 | 5,72 | 5,72 | 1,24% | 4.704,00 |
| 18.07.2025 | 5,64 | 5,68 | 5,64 | 5,65 | -5,12% | 760,00 |
| 17.07.2025 | 6,00 | 6,06 | 5,88 | 5,96 | -2,06% | 2.850,00 |
| 16.07.2025 | 5,89 | 6,30 | 5,89 | 6,08 | 11,05% | 15.104,00 |
| 15.07.2025 | 5,66 | 5,70 | 5,36 | 5,48 | -4,28% | 5.402,00 |
| 14.07.2025 | 5,70 | 5,84 | 5,67 | 5,72 | -4,19% | 5.073,00 |
| 11.07.2025 | 6,56 | 6,56 | 5,87 | 5,97 | -14,10% | 30.841,00 |
| 10.07.2025 | 6,64 | 6,96 | 6,19 | 6,95 | 13,01% | 19.320,00 |
| 09.07.2025 | 5,56 | 6,15 | 5,56 | 6,15 | 17,37% | 34.540,00 |
| 08.07.2025 | 5,24 | 5,24 | 5,24 | 5,24 | -0,38% | 27,00 |
| 07.07.2025 | 5,33 | 5,59 | 5,26 | 5,26 | 1,94% | 3.291,00 |
| 03.07.2025 | 5,25 | 5,25 | 5,16 | 5,16 | -0,39% | 4.228,00 |
| 02.07.2025 | 4,79 | 5,18 | 4,79 | 5,18 | 6,80% | 787,00 |
| 01.07.2025 | 4,78 | 5,10 | 4,58 | 4,85 | -0,10% | 136.101,00 |
| 30.06.2025 | 4,49 | 4,86 | 4,49 | 4,86 | 4,63% | 5.608,00 |
| 27.06.2025 | 5,42 | 5,42 | 4,40 | 4,64 | -11,11% | 11.269,00 |
| 26.06.2025 | 4,74 | 5,41 | 4,74 | 5,22 | 12,99% | 21.661,00 |
| 25.06.2025 | 4,10 | 4,88 | 4,08 | 4,62 | 15,50% | 23.687,00 |
| 24.06.2025 | 4,03 | 4,03 | 4,00 | 4,00 | -0,50% | 9.938,00 |
| 23.06.2025 | 4,04 | 4,21 | 3,83 | 4,02 | -0,99% | 6.585,00 |
| 20.06.2025 | 4,10 | 4,19 | 4,06 | 4,06 | -4,36% | 5.073,00 |
| 18.06.2025 | 4,25 | 4,25 | 4,25 | 4,25 | 1,12% | 1.704,00 |
| 17.06.2025 | 4,40 | 4,40 | 4,20 | 4,20 | -4,59% | 356,00 |
| 16.06.2025 | 4,40 | 4,41 | 4,40 | 4,40 | 3,53% | 1.827,00 |
| 13.06.2025 | 4,38 | 4,38 | 4,25 | 4,25 | -3,85% | 1.575,00 |
| 12.06.2025 | 4,43 | 4,47 | 4,41 | 4,42 | 1,61% | 2.555,00 |
| 11.06.2025 | 4,75 | 4,75 | 4,27 | 4,35 | -8,03% | 10.559,00 |
| 10.06.2025 | 4,61 | 4,76 | 4,61 | 4,73 | 18,84% | 6.803,00 |
| 09.06.2025 | 4,11 | 4,11 | 3,98 | 3,98 | -3,16% | 949,00 |
| 06.06.2025 | 4,11 | 4,11 | 4,11 | 4,11 | 1,99% | 2.277,00 |
| 05.06.2025 | 3,99 | 4,20 | 3,93 | 4,03 | 0,50% | 5.658,00 |
| 04.06.2025 | 4,25 | 4,25 | 3,84 | 4,01 | -1,96% | 10.421,00 |
| 03.06.2025 | 3,76 | 4,30 | 3,74 | 4,09 | 15,70% | 19.299,00 |
| 02.06.2025 | 3,60 | 3,60 | 3,52 | 3,54 | -8,13% | 4.368,00 |
| 29.05.2025 | 3,79 | 3,85 | 3,79 | 3,85 | 3,16% | 713,00 |
| 28.05.2025 | 3,73 | 3,73 | 3,73 | 3,73 | -8,91% | 1.548,00 |
| 27.05.2025 | 4,12 | 4,12 | 4,10 | 4,10 | 6,09% | 6.572,00 |
| 23.05.2025 | 3,93 | 3,93 | 3,86 | 3,86 | -2,53% | 920,00 |
| 22.05.2025 | 4,02 | 4,15 | 3,96 | 3,96 | 4,76% | 1.066,00 |
| 21.05.2025 | 4,15 | 4,16 | 3,78 | 3,78 | -4,79% | 9.412,00 |
| 20.05.2025 | 3,68 | 3,97 | 3,68 | 3,97 | 9,67% | 2.400,00 |
| 19.05.2025 | 3,70 | 3,70 | 3,56 | 3,62 | -1,90% | 2.377,00 |
| 16.05.2025 | 3,23 | 3,74 | 3,23 | 3,69 | 12,84% | 8.435,00 |
| 15.05.2025 | 3,21 | 3,27 | 3,18 | 3,27 | -3,25% | 14.879,00 |
| 14.05.2025 | 3,42 | 3,51 | 3,26 | 3,38 | -1,74% | 6.099,00 |
| 13.05.2025 | 3,55 | 3,55 | 3,40 | 3,44 | -2,55% | 5.548,00 |
| 12.05.2025 | 3,61 | 3,61 | 3,36 | 3,53 | 5,69% | 16.496,00 |
| 09.05.2025 | 3,53 | 3,60 | 3,34 | 3,34 | -2,05% | 5.981,00 |
| 08.05.2025 | 3,37 | 3,55 | 3,16 | 3,41 | -0,58% | 14.820,00 |
| 07.05.2025 | 3,52 | 3,69 | 3,38 | 3,43 | -0,58% | 10.984,00 |
| 06.05.2025 | 3,50 | 3,50 | 3,36 | 3,45 | -2,54% | 3.286,00 |
| 05.05.2025 | 3,62 | 3,62 | 3,54 | 3,54 | -6,60% | 5.028,00 |
| 02.05.2025 | 3,89 | 3,89 | 3,71 | 3,79 | -0,79% | 6.267,00 |
| 01.05.2025 | 3,74 | 3,82 | 3,67 | 3,82 | -4,02% | 1.242,00 |
| 30.04.2025 | 4,36 | 4,36 | 3,79 | 3,98 | -5,24% | 12.892,00 |
| 29.04.2025 | 3,80 | 4,98 | 3,80 | 4,20 | 19,32% | 60.353,00 |
| 28.04.2025 | 3,18 | 3,53 | 3,18 | 3,52 | 10,69% | 8.528,00 |
| 25.04.2025 | 3,15 | 3,18 | 3,15 | 3,18 | -2,45% | 8.153,00 |
| 24.04.2025 | 3,56 | 3,56 | 3,17 | 3,26 | 6,19% | 11.562,00 |
| 23.04.2025 | 3,22 | 3,30 | 3,04 | 3,07 | 4,24% | 8.966,00 |
| 22.04.2025 | 3,10 | 3,10 | 2,95 | 2,95 | -9,38% | 27.083,00 |
| 21.04.2025 | 3,32 | 3,32 | 3,25 | 3,25 | -4,97% | 4.551,00 |
| 17.04.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -0,58% | 50,00 |
| 16.04.2025 | 3,50 | 3,50 | 3,44 | 3,44 | -5,49% | 2.343,00 |
| 15.04.2025 | 3,62 | 3,64 | 3,54 | 3,64 | 7,69% | 8.658,00 |
| 14.04.2025 | 3,54 | 3,54 | 3,38 | 3,38 | 0,30% | 5.606,00 |
| 11.04.2025 | 3,37 | 3,37 | 3,37 | 3,37 | -5,07% | 532,00 |
| 10.04.2025 | 3,73 | 3,73 | 3,50 | 3,55 | -10,35% | 9.737,00 |
| 09.04.2025 | 3,50 | 4,01 | 3,50 | 3,96 | 10,92% | 24.189,00 |
| 08.04.2025 | 3,85 | 3,85 | 3,55 | 3,57 | -10,97% | 10.912,00 |