13,500€
1,50%
Echtzeit-Aktienkurs KalVista Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 13,40 | 13,45 | 12,95 | 13,35 | 0,38% | - |
| 21.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 256,00 |
| 18.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 35,00 |
| 17.07.2025 | 13,30 | 13,80 | 13,30 | 13,80 | 0,73% | 13.971,00 |
| 16.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 8,73% | 30,00 |
| 15.07.2025 | 12,80 | 12,80 | 12,60 | 12,60 | 1,61% | 245,00 |
| 14.07.2025 | 12,20 | 12,70 | 10,90 | 12,40 | 0,81% | 846,00 |
| 11.07.2025 | 13,40 | 13,40 | 11,80 | 12,30 | -9,56% | 1.809,00 |
| 10.07.2025 | 13,60 | 14,00 | 13,60 | 13,60 | -0,73% | 504,00 |
| 09.07.2025 | 12,50 | 13,80 | 12,50 | 13,70 | 5,38% | 1.765,00 |
| 08.07.2025 | 13,00 | 13,70 | 12,30 | 13,00 | 0,00% | 17.142,00 |
| 07.07.2025 | 10,50 | 13,40 | 10,30 | 13,00 | 23,81% | 17.802,00 |
| 04.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | 50,00 |
| 03.07.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 3,03% | 160,00 |
| 02.07.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,76% | 10,00 |
| 01.07.2025 | 9,58 | 9,83 | 9,53 | 9,83 | -1,75% | - |
| 30.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | 104,00 |
| 27.06.2025 | 10,10 | 10,50 | 9,95 | 9,95 | 4,19% | 1.426,00 |
| 26.06.2025 | 10,20 | 10,50 | 9,55 | 9,55 | -4,50% | 1.150,00 |
| 25.06.2025 | 9,90 | 10,30 | 9,90 | 10,00 | 0,00% | 1.390,00 |
| 24.06.2025 | 10,60 | 10,60 | 9,10 | 10,00 | -1,96% | 1.798,00 |
| 23.06.2025 | 10,90 | 10,90 | 10,20 | 10,20 | 0,00% | 4.318,00 |
| 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% | - |