14,950€
6,03%
Echtzeit-Aktienkurs KalVista Pharmaceuticals
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,10 | 15,40 | 14,10 | 15,30 | 8,51% | 1.732,00 |
| 06.03.2026 | 13,70 | 14,10 | 13,70 | 14,10 | 1,44% | 680,00 |
| 05.03.2026 | 14,05 | 14,25 | 13,65 | 13,90 | 1,46% | - |
| 04.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 34,00 |
| 03.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | 1.106,00 |
| 02.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | 42,00 |
| 27.02.2026 | 13,30 | 13,45 | 13,20 | 13,30 | 0,76% | - |
| 26.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 106,00 |
| 25.02.2026 | 13,40 | 13,40 | 13,20 | 13,20 | -0,75% | 51,00 |
| 24.02.2026 | 13,25 | 13,50 | 13,10 | 13,30 | -0,75% | - |
| 23.02.2026 | 13,80 | 13,80 | 13,40 | 13,40 | 0,00% | 41,00 |
| 20.02.2026 | 13,80 | 14,40 | 13,40 | 13,40 | 0,75% | 2.260,00 |
| 19.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | 45,00 |
| 18.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | 179,00 |
| 17.02.2026 | 11,50 | 12,60 | 11,50 | 12,60 | 0,40% | 3.316,00 |
| 16.02.2026 | 12,60 | 12,60 | 12,50 | 12,55 | -1,57% | - |
| 13.02.2026 | 12,70 | 13,05 | 12,60 | 12,75 | -1,16% | - |
| 12.02.2026 | 13,30 | 13,30 | 12,90 | 12,90 | 2,38% | 62,00 |
| 11.02.2026 | 12,60 | 13,15 | 12,45 | 12,60 | -1,56% | - |
| 10.02.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 3,23% | 283,00 |
| 09.02.2026 | 12,70 | 12,70 | 12,40 | 12,40 | 0,40% | 243,00 |
| 06.02.2026 | 12,20 | 12,45 | 12,10 | 12,35 | 1,23% | - |
| 05.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | 451,00 |
| 04.02.2026 | 13,80 | 13,80 | 12,70 | 12,70 | -7,97% | 790,00 |
| 03.02.2026 | 13,90 | 14,10 | 13,80 | 13,80 | 5,34% | 1.061,00 |
| 02.02.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 1,55% | 200,00 |
| 30.01.2026 | 13,00 | 13,35 | 12,90 | 12,90 | -2,27% | - |
| 29.01.2026 | 12,70 | 13,50 | 12,60 | 13,20 | 6,02% | - |
| 28.01.2026 | 12,60 | 12,65 | 12,30 | 12,45 | -1,19% | - |
| 27.01.2026 | 12,75 | 12,95 | 12,30 | 12,60 | -2,33% | - |
| 26.01.2026 | 13,60 | 13,80 | 12,80 | 12,90 | -9,79% | - |
| 23.01.2026 | 14,30 | 14,30 | 14,20 | 14,30 | 3,62% | 280,00 |
| 22.01.2026 | 13,50 | 14,30 | 13,50 | 13,80 | 6,98% | 2.303,00 |
| 21.01.2026 | 12,80 | 13,30 | 12,80 | 12,90 | -1,53% | 895,00 |
| 20.01.2026 | 12,50 | 13,30 | 12,10 | 13,10 | 2,34% | 1.271,00 |
| 19.01.2026 | 12,80 | 12,90 | 12,20 | 12,80 | 1,59% | 2.149,00 |
| 16.01.2026 | 13,10 | 13,30 | 12,60 | 12,60 | -1,56% | 2.006,00 |
| 15.01.2026 | 13,30 | 14,20 | 12,80 | 12,80 | -3,76% | 5.519,00 |
| 14.01.2026 | 13,10 | 13,60 | 12,90 | 13,30 | -4,32% | 2.972,00 |
| 13.01.2026 | 14,20 | 14,20 | 13,90 | 13,90 | 2,21% | 22,00 |
| 12.01.2026 | 14,00 | 14,50 | 13,60 | 13,60 | -8,11% | 48,00 |
| 09.01.2026 | 14,50 | 16,40 | 14,50 | 14,80 | 7,25% | 3.791,00 |
| 08.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 100,00 |
| 07.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | 100,00 |
| 06.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 5,47% | 73,00 |
| 05.01.2026 | 13,10 | 13,40 | 12,80 | 12,80 | -8,57% | 948,00 |
| 02.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 8,53% | 3,00 |
| 30.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 29.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | 115,00 |
| 23.12.2025 | 13,25 | 13,85 | 13,25 | 13,70 | 1,48% | - |
| 22.12.2025 | 12,80 | 13,50 | 12,80 | 13,50 | 3,05% | 378,00 |
| 19.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 11,00 |
| 18.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 267,00 |
| 17.12.2025 | 13,40 | 13,40 | 12,70 | 12,70 | -7,30% | 289,00 |
| 16.12.2025 | 14,00 | 14,50 | 13,70 | 13,70 | -4,20% | 213,00 |
| 15.12.2025 | 14,20 | 14,50 | 14,10 | 14,30 | 1,42% | 1.087,00 |
| 12.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | 121,00 |
| 11.12.2025 | 14,00 | 14,50 | 13,95 | 14,50 | 3,57% | - |
| 10.12.2025 | 13,70 | 14,00 | 13,70 | 14,00 | -2,78% | 601,00 |
| 09.12.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 0,70% | 662,00 |
| 08.12.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 1,42% | 1.589,00 |
| 05.12.2025 | 14,10 | 14,10 | 13,70 | 14,10 | -0,70% | 2.089,00 |
| 04.12.2025 | 12,70 | 14,20 | 12,50 | 14,20 | 5,97% | 2.254,00 |
| 03.12.2025 | 11,00 | 14,00 | 11,00 | 13,40 | 16,02% | 2.727,00 |
| 02.12.2025 | 11,95 | 12,20 | 11,45 | 11,55 | -2,12% | - |
| 01.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -3,67% | 13,00 |
| 28.11.2025 | 12,35 | 12,35 | 12,15 | 12,25 | 0,41% | - |
| 27.11.2025 | 12,15 | 12,20 | 12,15 | 12,20 | 0,83% | - |
| 26.11.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 5,22% | 801,00 |
| 25.11.2025 | 11,70 | 11,70 | 11,50 | 11,50 | -0,86% | 91,00 |
| 24.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | 70,00 |
| 21.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -5,04% | 782,00 |
| 20.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 370,00 |
| 19.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | 20,00 |
| 18.11.2025 | 12,50 | 12,80 | 12,40 | 12,40 | -1,59% | 665,00 |
| 17.11.2025 | 12,00 | 12,60 | 12,00 | 12,60 | 8,62% | 3.385,00 |
| 14.11.2025 | 11,30 | 11,90 | 10,70 | 11,60 | 2,65% | 1.414,00 |
| 13.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | 1.505,00 |
| 12.11.2025 | 10,70 | 11,00 | 10,70 | 11,00 | 20,22% | 5.049,00 |
| 11.11.2025 | 10,00 | 10,50 | 9,15 | 9,15 | -4,69% | 141,00 |
| 10.11.2025 | 9,30 | 9,60 | 9,25 | 9,60 | 3,78% | 36,00 |
| 07.11.2025 | 9,60 | 9,60 | 9,25 | 9,25 | -3,90% | 512,00 |
| 06.11.2025 | 9,50 | 9,80 | 9,45 | 9,63 | 2,12% | - |
| 05.11.2025 | 9,33 | 9,65 | 9,28 | 9,43 | -0,26% | - |
| 04.11.2025 | 9,10 | 9,45 | 9,10 | 9,45 | 4,42% | 3.127,00 |
| 03.11.2025 | 9,40 | 9,40 | 9,05 | 9,05 | -6,46% | 209,00 |
| 31.10.2025 | 9,63 | 9,78 | 9,43 | 9,68 | 1,31% | - |
| 30.10.2025 | 9,40 | 9,55 | 9,40 | 9,55 | 1,06% | 4,00 |
| 29.10.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -3,08% | 7.199,00 |
| 28.10.2025 | 9,60 | 9,75 | 9,50 | 9,75 | 3,72% | 7.145,00 |
| 27.10.2025 | 9,80 | 9,80 | 9,40 | 9,40 | -0,53% | 1.234,00 |
| 24.10.2025 | 9,50 | 9,53 | 9,33 | 9,45 | -0,26% | - |
| 23.10.2025 | 9,55 | 9,63 | 9,43 | 9,48 | -2,32% | - |
| 22.10.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,77% | 18,00 |
| 21.10.2025 | 9,75 | 10,05 | 9,73 | 9,78 | -1,26% | - |
| 20.10.2025 | 9,40 | 9,90 | 9,40 | 9,90 | 4,21% | 332,00 |
| 17.10.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -4,52% | 105,00 |
| 16.10.2025 | 10,50 | 10,50 | 9,95 | 9,95 | -2,45% | 7.473,00 |
| 15.10.2025 | 10,10 | 10,30 | 10,10 | 10,20 | 2,00% | 25.795,00 |
| 14.10.2025 | 9,45 | 10,00 | 9,45 | 10,00 | 2,04% | 2.475,00 |