7,600$
2,70%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 7,69 | 7,85 | 7,60 | 7,60 | 2,70% | 2.814,00 |
| 14.01.2025 | 7,61 | 7,61 | 7,34 | 7,40 | -1,60% | 315.068,00 |
| 13.01.2025 | 7,75 | 7,75 | 7,30 | 7,52 | -4,20% | 396.957,00 |
| 10.01.2025 | 8,09 | 8,21 | 7,75 | 7,85 | -4,73% | 418.455,00 |
| 08.01.2025 | 8,65 | 8,74 | 8,21 | 8,24 | -5,94% | 189.938,00 |
| 07.01.2025 | 8,95 | 9,08 | 8,65 | 8,76 | 0,92% | 194.773,00 |
| 06.01.2025 | 9,05 | 9,10 | 8,62 | 8,68 | -3,88% | 182.193,00 |
| 03.01.2025 | 8,95 | 9,16 | 8,90 | 9,03 | 1,92% | 152.431,00 |
| 02.01.2025 | 8,60 | 9,04 | 8,48 | 8,86 | 4,60% | 273.514,00 |
| 31.12.2024 | 8,44 | 8,59 | 8,24 | 8,47 | 0,95% | 177.340,00 |
| 30.12.2024 | 8,50 | 8,52 | 8,26 | 8,39 | -1,64% | 232.895,00 |
| 27.12.2024 | 8,77 | 8,80 | 8,46 | 8,53 | -3,40% | 231.988,00 |
| 26.12.2024 | 8,66 | 8,83 | 8,49 | 8,83 | 0,80% | 159.415,00 |
| 24.12.2024 | 8,82 | 8,82 | 8,48 | 8,76 | -0,79% | 125.256,00 |
| 23.12.2024 | 8,46 | 8,86 | 8,15 | 8,83 | 5,62% | 848.654,00 |
| 20.12.2024 | 7,98 | 8,55 | 7,97 | 8,36 | 3,34% | 1.014.485,00 |
| 19.12.2024 | 8,45 | 8,70 | 8,07 | 8,09 | -4,66% | 405.701,00 |
| 18.12.2024 | 9,30 | 9,30 | 8,25 | 8,49 | -1,91% | 764.856,00 |
| 17.12.2024 | 8,94 | 9,07 | 8,52 | 8,65 | -3,35% | 377.881,00 |
| 16.12.2024 | 8,86 | 9,22 | 8,62 | 8,95 | 2,99% | 645.036,00 |
| 13.12.2024 | 8,61 | 8,91 | 8,48 | 8,69 | -0,63% | 412.783,00 |
| 12.12.2024 | 9,09 | 9,15 | 8,50 | 8,75 | -3,80% | 377.031,00 |
| 11.12.2024 | 9,57 | 9,57 | 9,07 | 9,09 | -3,71% | 219.045,00 |
| 10.12.2024 | 9,36 | 9,59 | 9,13 | 9,44 | 1,07% | 247.561,00 |
| 09.12.2024 | 9,75 | 9,87 | 9,32 | 9,34 | -4,79% | 317.393,00 |
| 06.12.2024 | 9,00 | 9,86 | 8,98 | 9,81 | 8,34% | 362.084,00 |
| 05.12.2024 | 9,69 | 9,84 | 9,00 | 9,06 | -4,28% | 334.928,00 |
| 04.12.2024 | 9,67 | 10,20 | 9,35 | 9,46 | -2,77% | 345.483,00 |
| 03.12.2024 | 10,20 | 10,20 | 9,71 | 9,73 | -5,26% | 216.648,00 |
| 02.12.2024 | 10,00 | 10,48 | 9,89 | 10,27 | 2,09% | 298.106,00 |
| 29.11.2024 | 10,01 | 10,21 | 9,83 | 10,06 | -0,30% | 302.305,00 |
| 27.11.2024 | 10,08 | 10,27 | 9,95 | 10,09 | 1,10% | 162.901,00 |
| 26.11.2024 | 9,87 | 10,07 | 9,68 | 9,98 | -0,89% | 235.621,00 |
| 25.11.2024 | 10,38 | 10,48 | 9,97 | 10,07 | -0,79% | 973.231,00 |
| 22.11.2024 | 9,39 | 10,22 | 9,30 | 10,15 | 8,91% | 405.001,00 |
| 21.11.2024 | 8,96 | 9,34 | 8,75 | 9,32 | 4,02% | 80.466,00 |
| 20.11.2024 | 9,00 | 9,40 | 8,90 | 8,96 | -0,99% | 419.334,00 |
| 19.11.2024 | 9,22 | 9,40 | 8,94 | 9,05 | -2,69% | 479.586,00 |
| 18.11.2024 | 9,49 | 9,57 | 8,75 | 9,30 | -2,00% | 905.580,00 |
| 15.11.2024 | 9,96 | 9,96 | 9,34 | 9,49 | -3,16% | 816.275,00 |
| 14.11.2024 | 10,47 | 10,49 | 9,75 | 9,80 | -6,22% | 521.823,00 |
| 13.11.2024 | 10,75 | 10,97 | 10,44 | 10,45 | -2,06% | 314.037,00 |
| 12.11.2024 | 11,11 | 11,22 | 10,58 | 10,67 | -3,79% | 381.167,00 |
| 11.11.2024 | 11,38 | 11,62 | 10,88 | 11,09 | -2,80% | 468.257,00 |
| 08.11.2024 | 11,18 | 11,41 | 10,94 | 11,41 | 2,06% | 339.032,00 |
| 07.11.2024 | 11,35 | 11,58 | 11,02 | 11,18 | -1,93% | 227.057,00 |
| 06.11.2024 | 12,00 | 12,12 | 11,21 | 11,40 | 1,33% | 352.695,00 |
| 05.11.2024 | 11,45 | 11,68 | 10,78 | 11,25 | -3,27% | 622.681,00 |
| 04.11.2024 | 11,30 | 12,85 | 10,92 | 11,63 | 9,61% | 755.363,00 |
| 01.11.2024 | 10,29 | 10,72 | 10,22 | 10,61 | 3,21% | 281.259,00 |
| 31.10.2024 | 11,16 | 11,42 | 10,01 | 10,28 | -8,21% | 451.578,00 |
| 30.10.2024 | 11,66 | 11,81 | 11,17 | 11,20 | -4,84% | 69.982,00 |
| 29.10.2024 | 12,05 | 12,15 | 11,63 | 11,77 | -2,65% | 68.709,00 |
| 28.10.2024 | 11,77 | 12,34 | 11,77 | 12,09 | 3,51% | 107.762,00 |
| 25.10.2024 | 12,16 | 12,23 | 11,68 | 11,68 | -3,23% | 119.130,00 |
| 24.10.2024 | 12,01 | 12,14 | 11,77 | 12,07 | 0,50% | 300.137,00 |
| 23.10.2024 | 12,34 | 12,42 | 11,83 | 12,01 | -2,75% | 199.167,00 |
| 22.10.2024 | 12,25 | 12,40 | 12,05 | 12,35 | 0,24% | 92.270,00 |
| 21.10.2024 | 12,48 | 12,50 | 12,17 | 12,32 | -1,44% | 107.875,00 |
| 18.10.2024 | 12,16 | 12,52 | 12,10 | 12,50 | 3,39% | 119.396,00 |
| 17.10.2024 | 12,31 | 12,31 | 11,98 | 12,09 | -1,95% | 127.877,00 |
| 16.10.2024 | 12,10 | 12,50 | 11,93 | 12,33 | 2,92% | 251.731,00 |
| 15.10.2024 | 11,72 | 12,03 | 11,47 | 11,98 | 2,04% | 176.549,00 |
| 14.10.2024 | 11,58 | 11,75 | 11,45 | 11,74 | 0,95% | 108.722,00 |
| 11.10.2024 | 10,95 | 11,67 | 10,95 | 11,63 | 5,82% | 194.049,00 |
| 10.10.2024 | 11,15 | 11,20 | 10,84 | 10,99 | -2,31% | 221.649,00 |
| 09.10.2024 | 11,20 | 11,41 | 11,02 | 11,25 | 0,36% | 235.277,00 |
| 08.10.2024 | 11,37 | 11,58 | 11,11 | 11,21 | -0,62% | 233.251,00 |
| 07.10.2024 | 11,27 | 11,37 | 11,11 | 11,28 | -0,70% | 184.700,00 |
| 04.10.2024 | 11,61 | 11,82 | 11,14 | 11,36 | -1,56% | 448.251,00 |
| 03.10.2024 | 11,75 | 11,98 | 11,54 | 11,54 | -2,53% | 145.202,00 |
| 02.10.2024 | 11,30 | 11,86 | 11,27 | 11,84 | 4,04% | 563.886,00 |
| 01.10.2024 | 11,43 | 11,56 | 10,93 | 11,38 | -1,73% | 1.054.239,00 |
| 30.09.2024 | 12,24 | 12,55 | 11,44 | 11,58 | -6,16% | 692.653,00 |
| 27.09.2024 | 10,50 | 12,36 | 10,26 | 12,34 | 23,40% | 1.828.628,00 |
| 26.09.2024 | 9,65 | 10,03 | 9,48 | 10,00 | 5,71% | 393.766,00 |
| 25.09.2024 | 9,72 | 9,83 | 9,45 | 9,46 | -1,97% | 201.854,00 |
| 24.09.2024 | 9,78 | 9,96 | 9,62 | 9,65 | -1,33% | 246.072,00 |
| 23.09.2024 | 10,57 | 10,57 | 9,78 | 9,78 | -6,77% | 264.149,00 |
| 20.09.2024 | 10,98 | 10,99 | 10,39 | 10,49 | -4,64% | 2.075.017,00 |
| 19.09.2024 | 10,94 | 11,23 | 10,76 | 11,00 | 3,09% | 271.820,00 |
| 18.09.2024 | 10,56 | 10,99 | 10,55 | 10,67 | 0,95% | 213.310,00 |
| 17.09.2024 | 10,83 | 11,13 | 10,46 | 10,57 | -1,86% | 763.275,00 |
| 16.09.2024 | 11,20 | 11,25 | 10,52 | 10,77 | -3,32% | 394.588,00 |
| 13.09.2024 | 10,59 | 11,26 | 10,40 | 11,14 | 6,65% | 427.764,00 |
| 12.09.2024 | 10,73 | 10,89 | 10,44 | 10,45 | -2,61% | 527.826,00 |
| 11.09.2024 | 11,08 | 11,42 | 10,65 | 10,73 | -4,33% | 293.416,00 |
| 10.09.2024 | 11,85 | 12,00 | 11,19 | 11,21 | -5,56% | 555.867,00 |
| 09.09.2024 | 12,19 | 12,81 | 11,72 | 11,87 | -3,81% | 323.167,00 |
| 06.09.2024 | 13,14 | 13,14 | 12,23 | 12,34 | -4,27% | 234.664,00 |
| 05.09.2024 | 13,10 | 13,10 | 12,60 | 12,89 | -0,23% | 186.838,00 |
| 04.09.2024 | 12,27 | 13,03 | 12,26 | 12,92 | 4,28% | 197.177,00 |
| 03.09.2024 | 13,37 | 13,52 | 12,14 | 12,39 | -7,47% | 211.806,00 |
| 30.08.2024 | 13,09 | 13,47 | 12,68 | 13,39 | 3,00% | 725.197,00 |
| 29.08.2024 | 13,02 | 13,33 | 12,86 | 13,00 | 0,85% | 189.266,00 |
| 28.08.2024 | 12,62 | 13,05 | 12,53 | 12,89 | 1,66% | 214.335,00 |
| 27.08.2024 | 13,04 | 13,04 | 12,42 | 12,68 | -2,91% | 352.664,00 |
| 26.08.2024 | 12,70 | 13,09 | 12,57 | 13,06 | 3,40% | 149.873,00 |
| 23.08.2024 | 12,40 | 12,70 | 12,33 | 12,63 | 1,69% | 168.986,00 |
| 22.08.2024 | 12,48 | 12,61 | 12,14 | 12,42 | -1,27% | 124.513,00 |