17,310$
7,03%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,85 | 18,11 | 15,60 | 17,29 | 6,91% | 251.507,00 |
| 06.03.2026 | 16,00 | 16,36 | 15,73 | 16,17 | -0,23% | 291,00 |
| 05.03.2026 | 16,12 | 16,35 | 15,84 | 16,21 | -0,98% | 753.124,00 |
| 04.03.2026 | 15,72 | 16,75 | 15,26 | 16,37 | 4,87% | 1.143.134,00 |
| 03.03.2026 | 15,67 | 15,88 | 15,27 | 15,61 | -2,80% | 782.263,00 |
| 02.03.2026 | 15,97 | 16,47 | 15,88 | 16,06 | -1,35% | 729.672,00 |
| 27.02.2026 | 15,67 | 16,31 | 15,67 | 16,28 | 3,30% | 585.258,00 |
| 26.02.2026 | 15,76 | 15,89 | 15,26 | 15,76 | 0,00% | 445.794,00 |
| 25.02.2026 | 15,79 | 16,11 | 15,67 | 15,76 | -0,06% | 647.648,00 |
| 24.02.2026 | 15,51 | 15,96 | 15,36 | 15,77 | 1,35% | 738.116,00 |
| 23.02.2026 | 15,82 | 16,11 | 15,26 | 15,56 | -1,71% | 475.705,00 |
| 20.02.2026 | 15,61 | 16,11 | 15,58 | 15,83 | -0,38% | 352.499,00 |
| 19.02.2026 | 15,50 | 15,96 | 15,30 | 15,89 | 2,85% | 827.932,00 |
| 18.02.2026 | 15,07 | 15,64 | 14,83 | 15,45 | 3,07% | 475.018,00 |
| 17.02.2026 | 14,82 | 15,23 | 14,23 | 14,99 | 0,54% | 616.203,00 |
| 13.02.2026 | 15,12 | 15,42 | 14,81 | 14,91 | -1,39% | 527.951,00 |
| 12.02.2026 | 15,70 | 15,70 | 14,90 | 15,12 | -2,51% | 473.235,00 |
| 11.02.2026 | 15,01 | 15,70 | 14,78 | 15,51 | 3,33% | 715.260,00 |
| 10.02.2026 | 14,95 | 15,34 | 14,63 | 15,01 | 1,62% | 735.037,00 |
| 09.02.2026 | 14,81 | 14,99 | 14,41 | 14,77 | -0,87% | 663.464,00 |
| 06.02.2026 | 14,78 | 15,07 | 14,48 | 14,90 | 3,47% | 1.142.318,00 |
| 05.02.2026 | 14,79 | 15,18 | 14,29 | 14,40 | -3,87% | 751.840,00 |
| 04.02.2026 | 16,21 | 16,53 | 14,72 | 14,98 | -7,13% | 903.629,00 |
| 03.02.2026 | 16,09 | 16,59 | 15,60 | 16,13 | 0,12% | 624.107,00 |
| 02.02.2026 | 15,64 | 16,39 | 15,60 | 16,11 | 3,20% | 539.633,00 |
| 30.01.2026 | 15,65 | 16,00 | 15,22 | 15,61 | -0,26% | 553.195,00 |
| 29.01.2026 | 15,28 | 16,16 | 15,28 | 15,65 | 3,37% | 663.932,00 |
| 28.01.2026 | 14,94 | 15,38 | 14,64 | 15,14 | 1,34% | 870.690,00 |
| 27.01.2026 | 15,03 | 15,13 | 14,61 | 14,94 | 0,20% | 782.508,00 |
| 26.01.2026 | 15,73 | 15,89 | 14,86 | 14,91 | -6,93% | 923.767,00 |
| 23.01.2026 | 16,46 | 16,56 | 15,95 | 16,02 | -3,14% | 487.485,00 |
| 22.01.2026 | 15,95 | 16,65 | 15,84 | 16,54 | 3,96% | 689.254,00 |
| 21.01.2026 | 15,25 | 15,93 | 15,16 | 15,91 | 3,92% | 751.892,00 |
| 20.01.2026 | 14,25 | 15,75 | 14,22 | 15,31 | 4,86% | 1.255.098,00 |
| 16.01.2026 | 14,93 | 15,14 | 14,45 | 14,60 | -2,41% | 1.159.766,00 |
| 15.01.2026 | 15,26 | 15,46 | 14,70 | 14,96 | -1,84% | 944.912,00 |
| 14.01.2026 | 14,93 | 15,66 | 14,79 | 15,24 | 2,01% | 2.105.850,00 |
| 13.01.2026 | 16,40 | 16,40 | 14,80 | 14,94 | -8,85% | 1.765.144,00 |
| 12.01.2026 | 16,77 | 16,77 | 15,39 | 16,39 | -2,44% | 1.963.774,00 |
| 09.01.2026 | 18,60 | 19,00 | 16,01 | 16,80 | 6,19% | 5.016.198,00 |
| 08.01.2026 | 16,40 | 16,44 | 15,77 | 15,82 | -3,18% | 2.464.623,00 |
| 07.01.2026 | 16,00 | 16,79 | 15,80 | 16,34 | 3,75% | 687.044,00 |
| 06.01.2026 | 15,96 | 16,17 | 15,19 | 15,75 | 0,57% | 1.177.046,00 |
| 05.01.2026 | 15,38 | 15,70 | 15,12 | 15,66 | 1,29% | 765.888,00 |