11,900$
-2,06%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 12,20 | 12,29 | 11,93 | 11,93 | -1,81% | 15.298,00 |
| 20.06.2025 | 12,40 | 12,56 | 12,06 | 12,15 | -1,30% | 1.360.887,00 |
| 18.06.2025 | 12,18 | 12,70 | 12,06 | 12,31 | 1,36% | 1.754.843,00 |
| 17.06.2025 | 13,21 | 13,38 | 12,12 | 12,15 | -6,86% | 997.016,00 |
| 16.06.2025 | 12,42 | 13,25 | 12,16 | 13,04 | 0,62% | 1.794.025,00 |
| 13.06.2025 | 13,00 | 13,37 | 12,84 | 12,96 | -0,99% | 772.130,00 |
| 12.06.2025 | 13,42 | 13,64 | 13,05 | 13,09 | -2,75% | 534.255,00 |
| 11.06.2025 | 14,51 | 14,51 | 13,45 | 13,46 | -5,28% | 751.744,00 |
| 10.06.2025 | 14,84 | 14,87 | 14,18 | 14,21 | -3,73% | 637.515,00 |
| 09.06.2025 | 14,50 | 14,85 | 14,32 | 14,76 | 2,75% | 696.258,00 |
| 06.06.2025 | 14,00 | 14,40 | 13,92 | 14,37 | 4,06% | 544.548,00 |
| 05.06.2025 | 13,54 | 13,81 | 13,41 | 13,81 | 1,96% | 418.108,00 |
| 04.06.2025 | 13,40 | 13,57 | 13,24 | 13,54 | 1,42% | 489.071,00 |
| 03.06.2025 | 12,93 | 13,91 | 12,62 | 13,35 | 3,33% | 914.393,00 |
| 02.06.2025 | 12,01 | 13,37 | 12,01 | 12,92 | 9,49% | 965.079,00 |
| 30.05.2025 | 11,82 | 11,87 | 11,44 | 11,80 | -0,76% | 703.041,00 |
| 29.05.2025 | 11,55 | 11,93 | 11,31 | 11,89 | 4,30% | 445.968,00 |
| 28.05.2025 | 11,22 | 11,55 | 11,11 | 11,40 | 1,60% | 353.605,00 |
| 27.05.2025 | 11,60 | 11,69 | 11,18 | 11,22 | -2,18% | 671.983,00 |
| 23.05.2025 | 11,31 | 11,79 | 11,20 | 11,47 | 0,44% | 369.459,00 |
| 22.05.2025 | 11,73 | 12,06 | 11,30 | 11,42 | -3,79% | 549.184,00 |
| 21.05.2025 | 12,07 | 12,26 | 11,79 | 11,87 | -3,02% | 526.642,00 |
| 20.05.2025 | 12,08 | 12,25 | 11,90 | 12,24 | 1,41% | 349.112,00 |
| 19.05.2025 | 11,85 | 12,25 | 11,60 | 12,07 | 1,17% | 608.280,00 |
| 16.05.2025 | 11,68 | 12,10 | 11,61 | 11,93 | 2,32% | 413.615,00 |
| 15.05.2025 | 11,41 | 11,76 | 11,29 | 11,66 | 2,82% | 357.778,00 |
| 14.05.2025 | 11,67 | 11,80 | 11,21 | 11,34 | -2,58% | 339.021,00 |
| 13.05.2025 | 12,06 | 12,22 | 11,57 | 11,64 | -4,43% | 466.799,00 |
| 12.05.2025 | 12,00 | 12,52 | 11,99 | 12,18 | 2,35% | 542.690,00 |
| 09.05.2025 | 12,20 | 12,71 | 11,88 | 11,90 | -2,38% | 377.248,00 |
| 08.05.2025 | 12,43 | 12,46 | 11,31 | 12,19 | -0,49% | 539.380,00 |
| 07.05.2025 | 12,82 | 12,82 | 12,19 | 12,25 | -1,92% | 491.288,00 |
| 06.05.2025 | 12,91 | 13,04 | 12,34 | 12,49 | -4,66% | 651.725,00 |
| 05.05.2025 | 13,67 | 13,71 | 13,07 | 13,10 | -3,32% | 645.864,00 |
| 02.05.2025 | 13,66 | 13,91 | 13,45 | 13,55 | -0,37% | 520.716,00 |
| 01.05.2025 | 13,89 | 13,91 | 13,28 | 13,60 | -1,38% | 610.700,00 |
| 30.04.2025 | 13,06 | 14,00 | 12,90 | 13,79 | 5,43% | 878.385,00 |
| 29.04.2025 | 13,08 | 13,40 | 12,78 | 13,08 | 0,62% | 413.707,00 |
| 28.04.2025 | 13,09 | 13,20 | 12,83 | 13,00 | 0,08% | 283.360,00 |
| 25.04.2025 | 12,90 | 13,19 | 12,54 | 12,99 | 0,85% | 347.939,00 |
| 24.04.2025 | 12,44 | 13,12 | 12,38 | 12,88 | 3,45% | 645.028,00 |
| 23.04.2025 | 12,58 | 12,69 | 12,10 | 12,45 | 1,22% | 442.436,00 |
| 22.04.2025 | 12,13 | 12,52 | 12,11 | 12,30 | 2,41% | 358.308,00 |
| 21.04.2025 | 11,90 | 12,82 | 11,77 | 12,01 | 0,08% | 474.630,00 |
| 17.04.2025 | 11,73 | 12,17 | 11,73 | 12,00 | 2,17% | 495.506,00 |
| 16.04.2025 | 11,91 | 11,91 | 11,42 | 11,75 | -2,29% | 492.177,00 |
| 15.04.2025 | 11,95 | 12,35 | 11,76 | 12,02 | 0,59% | 467.049,00 |
| 14.04.2025 | 11,72 | 12,06 | 11,42 | 11,95 | 4,00% | 465.951,00 |
| 11.04.2025 | 10,77 | 11,68 | 10,41 | 11,49 | 9,07% | 683.351,00 |
| 10.04.2025 | 10,50 | 10,75 | 10,03 | 10,54 | -2,59% | 494.790,00 |
| 09.04.2025 | 10,03 | 10,85 | 9,24 | 10,82 | 4,80% | 1.263.395,00 |
| 08.04.2025 | 11,56 | 11,83 | 10,13 | 10,32 | -10,26% | 1.115.437,00 |
| 07.04.2025 | 10,25 | 11,74 | 10,05 | 11,50 | 7,38% | 855.814,00 |
| 04.04.2025 | 11,00 | 11,28 | 9,94 | 10,71 | -5,39% | 1.341.800,00 |
| 03.04.2025 | 11,03 | 11,36 | 10,58 | 11,32 | 2,07% | 909.974,00 |
| 02.04.2025 | 11,28 | 11,49 | 10,84 | 11,09 | -0,58% | 918.374,00 |
| 01.04.2025 | 11,51 | 11,78 | 11,02 | 11,16 | -3,34% | 831.970,00 |
| 31.03.2025 | 11,76 | 11,76 | 11,05 | 11,54 | -3,27% | 440.097,00 |
| 28.03.2025 | 12,48 | 12,50 | 11,82 | 11,93 | -3,32% | 275.823,00 |
| 27.03.2025 | 12,10 | 12,39 | 12,00 | 12,34 | 2,24% | 466.006,00 |
| 26.03.2025 | 12,32 | 12,43 | 11,96 | 12,07 | -3,44% | 501.839,00 |
| 25.03.2025 | 12,44 | 12,58 | 11,83 | 12,50 | 2,04% | 838.222,00 |
| 24.03.2025 | 12,00 | 12,42 | 11,90 | 12,25 | 3,03% | 497.383,00 |
| 21.03.2025 | 11,94 | 12,22 | 11,83 | 11,89 | -0,92% | 1.224.635,00 |
| 20.03.2025 | 12,01 | 12,26 | 11,65 | 12,00 | -0,83% | 525.079,00 |
| 19.03.2025 | 12,31 | 12,48 | 11,92 | 12,10 | -2,18% | 506.669,00 |
| 18.03.2025 | 12,31 | 12,48 | 11,82 | 12,37 | -0,88% | 344.637,00 |
| 17.03.2025 | 12,66 | 12,74 | 12,28 | 12,48 | -0,95% | 475.527,00 |
| 14.03.2025 | 12,25 | 12,63 | 11,96 | 12,60 | 2,86% | 437.526,00 |
| 13.03.2025 | 12,35 | 12,57 | 11,96 | 12,25 | -1,61% | 402.941,00 |
| 12.03.2025 | 12,43 | 12,90 | 12,29 | 12,45 | 0,16% | 639.098,00 |
| 11.03.2025 | 11,99 | 12,67 | 11,78 | 12,43 | 3,58% | 702.489,00 |
| 10.03.2025 | 11,81 | 12,25 | 11,53 | 12,00 | 0,67% | 569.515,00 |
| 07.03.2025 | 11,97 | 12,20 | 11,74 | 11,92 | -0,58% | 595.472,00 |
| 06.03.2025 | 11,44 | 12,05 | 11,42 | 11,99 | 3,27% | 548.394,00 |
| 05.03.2025 | 11,39 | 11,63 | 11,00 | 11,61 | 3,11% | 865.356,00 |
| 04.03.2025 | 10,75 | 11,52 | 10,54 | 11,26 | 3,49% | 823.077,00 |
| 03.03.2025 | 11,51 | 11,75 | 10,71 | 10,88 | -4,52% | 1.061.193,00 |
| 28.02.2025 | 10,58 | 11,40 | 10,48 | 11,40 | 6,69% | 809.752,00 |
| 27.02.2025 | 10,73 | 11,02 | 10,57 | 10,68 | -1,66% | 502.439,00 |
| 26.02.2025 | 10,80 | 11,39 | 10,43 | 10,86 | 0,79% | 780.322,00 |
| 25.02.2025 | 10,39 | 10,85 | 10,14 | 10,78 | 4,01% | 1.053.501,00 |
| 24.02.2025 | 10,02 | 10,54 | 9,94 | 10,36 | 3,29% | 671.535,00 |
| 21.02.2025 | 10,85 | 10,85 | 9,98 | 10,03 | -5,73% | 448.032,00 |
| 20.02.2025 | 10,71 | 10,83 | 10,50 | 10,64 | -0,65% | 335.563,00 |
| 19.02.2025 | 9,74 | 11,00 | 9,64 | 10,71 | 9,51% | 515.927,00 |
| 18.02.2025 | 9,94 | 10,11 | 9,63 | 9,78 | 0,20% | 283.233,00 |
| 14.02.2025 | 9,56 | 9,93 | 9,39 | 9,76 | 2,41% | 202.230,00 |
| 13.02.2025 | 9,35 | 9,55 | 8,99 | 9,53 | 2,14% | 275.996,00 |
| 12.02.2025 | 9,41 | 9,47 | 9,01 | 9,33 | 0,65% | 528.340,00 |
| 11.02.2025 | 9,09 | 9,30 | 8,96 | 9,27 | 0,87% | 239.745,00 |
| 10.02.2025 | 9,22 | 9,29 | 8,84 | 9,19 | -0,11% | 200.359,00 |
| 07.02.2025 | 9,58 | 9,68 | 9,15 | 9,20 | -4,37% | 303.813,00 |
| 06.02.2025 | 9,99 | 10,02 | 9,58 | 9,62 | -2,83% | 179.657,00 |
| 05.02.2025 | 9,70 | 10,03 | 9,65 | 9,90 | 1,54% | 354.556,00 |
| 04.02.2025 | 9,66 | 9,94 | 9,39 | 9,75 | 5,75% | 457.485,00 |
| 03.02.2025 | 8,77 | 9,43 | 8,74 | 9,22 | 3,48% | 362.586,00 |
| 31.01.2025 | 9,12 | 9,12 | 8,67 | 8,91 | 1,60% | 347.523,00 |
| 30.01.2025 | 8,87 | 9,09 | 8,71 | 8,77 | 0,00% | 381.957,00 |
| 29.01.2025 | 8,84 | 8,93 | 8,52 | 8,77 | -1,13% | 212.991,00 |