10,350€
1,47%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 10,55 | 11,10 | 10,35 | 10,35 | 1,47% | - |
| 20.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 19.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 18.06.2025 | 10,30 | 10,50 | 10,30 | 10,50 | -5,41% | 38,00 |
| 17.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 16.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 13.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 12.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -5,79% | - |
| 11.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -5,47% | - |
| 10.06.2025 | 12,60 | 12,90 | 12,60 | 12,80 | 4,07% | 200,00 |
| 09.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 06.06.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 6,78% | 630,00 |
| 05.06.2025 | 12,00 | 12,20 | 11,80 | 11,80 | 0,85% | 1.062,00 |
| 04.06.2025 | 11,50 | 11,70 | 11,50 | 11,70 | 1,30% | 497,00 |
| 03.06.2025 | 11,25 | 11,55 | 11,05 | 11,55 | 5,48% | - |
| 02.06.2025 | 10,25 | 11,20 | 10,25 | 10,95 | 7,35% | - |
| 30.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 29.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | - |
| 28.05.2025 | 9,70 | 9,85 | 9,70 | 9,85 | -3,43% | - |
| 27.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 26.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 4,43% | 550,00 |
| 23.05.2025 | 10,05 | 10,15 | 9,85 | 10,15 | -4,69% | - |
| 22.05.2025 | 10,50 | 10,70 | 10,40 | 10,65 | -0,93% | - |
| 21.05.2025 | 10,75 | 10,85 | 10,55 | 10,75 | 0,94% | - |
| 20.05.2025 | 10,65 | 11,05 | 10,55 | 10,65 | 0,00% | - |
| 19.05.2025 | 10,50 | 10,70 | 10,30 | 10,65 | 1,43% | - |
| 16.05.2025 | 10,35 | 10,65 | 10,35 | 10,50 | 2,94% | - |
| 15.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | 553,00 |
| 14.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | 50,00 |
| 13.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 55,00 |
| 12.05.2025 | 11,00 | 11,30 | 10,90 | 11,30 | 0,89% | 581,00 |
| 09.05.2025 | 10,70 | 11,20 | 10,70 | 11,20 | 3,70% | 176,00 |
| 08.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | 1,00 |
| 07.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 1,00 |
| 06.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | 197,00 |
| 05.05.2025 | 12,00 | 12,00 | 11,70 | 11,70 | -2,50% | 733,00 |
| 02.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 142,00 |
| 30.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 3,06% | 29,00 |
| 29.04.2025 | 11,40 | 11,55 | 11,30 | 11,45 | -1,29% | - |
| 28.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | 142,00 |
| 25.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,35% | 50,00 |
| 24.04.2025 | 10,95 | 11,25 | 10,85 | 11,15 | 3,24% | - |
| 23.04.2025 | 11,05 | 11,15 | 10,80 | 10,80 | 0,47% | - |
| 22.04.2025 | 10,55 | 10,85 | 10,45 | 10,75 | 1,90% | - |
| 17.04.2025 | 10,45 | 10,65 | 10,35 | 10,55 | 2,93% | - |
| 16.04.2025 | 10,35 | 10,70 | 10,05 | 10,25 | -4,21% | - |
| 15.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | 220,00 |
| 14.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 7,49% | 25,00 |
| 11.04.2025 | 9,45 | 9,68 | 9,13 | 9,68 | 5,74% | - |
| 10.04.2025 | 9,78 | 9,83 | 9,05 | 9,15 | 6,09% | - |
| 09.04.2025 | 9,20 | 9,48 | 8,45 | 8,63 | -20,14% | - |
| 08.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 11,34% | 45,00 |
| 07.04.2025 | 9,18 | 10,40 | 9,13 | 9,70 | 1,04% | - |
| 04.04.2025 | 10,25 | 10,25 | 9,08 | 9,60 | -3,03% | - |
| 03.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | 1,00 |
| 02.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -5,61% | 44,00 |
| 01.04.2025 | 10,65 | 10,75 | 10,35 | 10,70 | 1,42% | - |
| 31.03.2025 | 10,95 | 11,00 | 10,55 | 10,55 | -9,83% | - |
| 28.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 4,00% | 44,00 |
| 27.03.2025 | 11,15 | 11,45 | 11,10 | 11,25 | 2,27% | - |
| 26.03.2025 | 11,20 | 11,20 | 10,60 | 11,00 | -0,90% | 1.672,00 |
| 25.03.2025 | 11,20 | 12,00 | 10,95 | 11,10 | -0,45% | - |
| 24.03.2025 | 11,05 | 11,25 | 10,95 | 11,15 | 0,00% | - |
| 21.03.2025 | 11,00 | 11,30 | 10,90 | 11,15 | -2,19% | - |
| 20.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | 16,00 |
| 19.03.2025 | 11,45 | 11,50 | 10,95 | 11,00 | -2,22% | - |
| 18.03.2025 | 11,35 | 11,45 | 11,10 | 11,25 | -0,88% | - |
| 17.03.2025 | 11,55 | 11,65 | 11,30 | 11,35 | 3,18% | - |
| 14.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -5,98% | 15,00 |
| 13.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,18% | 1,00 |
| 12.03.2025 | 11,45 | 11,85 | 11,35 | 11,45 | 3,62% | - |
| 11.03.2025 | 10,95 | 11,35 | 10,65 | 11,05 | 0,45% | - |
| 10.03.2025 | 10,80 | 11,00 | 10,80 | 11,00 | 0,46% | 1.274,00 |
| 07.03.2025 | 11,10 | 11,25 | 10,90 | 10,95 | -0,90% | - |
| 06.03.2025 | 10,65 | 11,05 | 10,45 | 11,05 | 4,74% | - |
| 05.03.2025 | 10,65 | 10,70 | 10,25 | 10,55 | 2,43% | - |
| 04.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | 177,00 |
| 03.03.2025 | 10,95 | 11,15 | 10,50 | 10,50 | 3,96% | - |
| 28.02.2025 | 10,00 | 10,10 | 10,00 | 10,10 | -0,98% | - |
| 27.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 26.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 5,21% | - |
| 25.02.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 2,67% | - |
| 24.02.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -8,33% | - |
| 21.02.2025 | 10,13 | 10,35 | 10,08 | 10,20 | 0,99% | - |
| 20.02.2025 | 10,25 | 10,35 | 10,05 | 10,10 | 0,50% | - |
| 19.02.2025 | 9,38 | 10,08 | 9,25 | 10,05 | 6,63% | - |
| 18.02.2025 | 9,45 | 9,70 | 9,43 | 9,43 | 0,00% | - |
| 17.02.2025 | 9,40 | 9,43 | 9,40 | 9,43 | 2,72% | - |
| 14.02.2025 | 9,13 | 9,45 | 9,05 | 9,18 | 4,26% | - |
| 13.02.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -0,28% | 79,00 |
| 12.02.2025 | 8,95 | 9,48 | 8,83 | 8,83 | 0,00% | - |
| 11.02.2025 | 8,85 | 8,90 | 8,68 | 8,83 | -2,49% | - |
| 10.02.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 0,00% | 67,00 |
| 07.02.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -2,69% | - |
| 06.02.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 2,20% | - |
| 05.02.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 4,60% | - |
| 04.02.2025 | 8,70 | 8,70 | 8,70 | 8,70 | 5,45% | - |
| 03.02.2025 | 8,25 | 8,25 | 8,25 | 8,25 | -4,90% | - |
| 31.01.2025 | 8,50 | 8,70 | 8,35 | 8,68 | 1,17% | - |
| 30.01.2025 | 8,48 | 8,63 | 8,38 | 8,58 | 3,63% | - |